Baker Steel Resources Ord (BSRT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:21PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 50.50 | 51.00 | 48.00 | 49.00 | 49.00 | 95,168 |
| 25 Apr 2024 | 49.60 | 51.12 | 48.00 | 50.50 | 50.50 | 74,335 |
| 24 Apr 2024 | 49.50 | 51.20 | 48.00 | 50.00 | 50.00 | 82,569 |
| 23 Apr 2024 | 49.50 | 52.00 | 48.00 | 51.00 | 51.00 | 39,033 |
| 22 Apr 2024 | 48.00 | 49.00 | 48.00 | 49.50 | 49.50 | 71,704 |
| 19 Apr 2024 | 47.50 | 48.25 | 47.25 | 48.00 | 48.00 | 59,690 |
| 18 Apr 2024 | 45.50 | 47.50 | 45.00 | 47.50 | 47.50 | 117,545 |
| 17 Apr 2024 | 45.50 | 47.00 | 44.00 | 47.00 | 47.00 | 38,326 |
| 16 Apr 2024 | 45.40 | 46.75 | 45.40 | 45.40 | 45.40 | 33,783 |
| 15 Apr 2024 | 45.40 | 46.60 | 45.45 | 45.40 | 45.40 | 23,390 |
| 12 Apr 2024 | 45.40 | 45.99 | 45.00 | 45.40 | 45.40 | 592,588 |
| 11 Apr 2024 | 45.40 | 46.00 | 44.05 | 45.40 | 45.40 | 286,877 |
| 10 Apr 2024 | 45.40 | 46.00 | 43.80 | 45.40 | 45.40 | 99,160 |
| 09 Apr 2024 | 45.40 | 46.10 | 44.00 | 45.40 | 45.40 | 95,208 |
| 08 Apr 2024 | 45.40 | 46.13 | 44.00 | 45.40 | 45.40 | 133,749 |
| 05 Apr 2024 | 45.30 | 47.00 | 43.60 | 45.30 | 45.30 | 182,160 |
| 04 Apr 2024 | 45.30 | 46.25 | 43.76 | 45.30 | 45.30 | 246,618 |
| 03 Apr 2024 | 45.30 | 46.40 | 43.60 | 45.30 | 45.30 | 152,489 |
| 02 Apr 2024 | 45.20 | 46.40 | 43.70 | 45.30 | 45.30 | 209,035 |
| 28 Mar 2024 | 44.70 | 45.90 | 44.50 | 45.30 | 45.30 | 85,913 |
| 27 Mar 2024 | 44.70 | 46.00 | 43.50 | 45.00 | 45.00 | 36,473 |
| 26 Mar 2024 | 46.00 | 44.60 | 43.80 | 45.00 | 45.00 | 70,999 |
| 25 Mar 2024 | 46.00 | 44.05 | 44.05 | 46.00 | 46.00 | 1,166 |
| 22 Mar 2024 | 47.00 | 46.79 | 44.03 | 46.00 | 46.00 | 74,486 |
| 21 Mar 2024 | 47.00 | 46.80 | 46.01 | 47.00 | 47.00 | 68,181 |
| 20 Mar 2024 | 46.50 | 46.00 | 45.00 | 46.50 | 46.50 | 10,007 |
| 19 Mar 2024 | 46.50 | 45.60 | 45.10 | 46.50 | 46.50 | 14,512 |
| 18 Mar 2024 | 46.00 | 47.10 | 44.00 | 46.50 | 46.50 | 21,295 |
| 15 Mar 2024 | 46.50 | 46.48 | 46.00 | 46.00 | 46.00 | 62,000 |
| 14 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 13 Mar 2024 | 47.00 | 46.59 | 45.00 | 46.50 | 46.50 | 53,667 |
| 12 Mar 2024 | 46.00 | 46.70 | 45.00 | 47.00 | 47.00 | 69,187 |
| 11 Mar 2024 | 45.50 | 45.98 | 45.00 | 46.00 | 46.00 | 67,079 |
| 08 Mar 2024 | 46.50 | 47.42 | 44.10 | 45.50 | 45.50 | 45,520 |
| 07 Mar 2024 | 45.00 | 49.40 | 45.80 | 47.50 | 47.50 | 38,141 |
| 06 Mar 2024 | 45.00 | 45.80 | 44.50 | 45.00 | 45.00 | 54,654 |
| 05 Mar 2024 | 47.00 | 47.40 | 46.40 | 46.40 | 46.40 | 58,731 |
| 04 Mar 2024 | 45.00 | 48.70 | 46.00 | 47.00 | 47.00 | 222,490 |
| 01 Mar 2024 | 43.70 | 48.00 | 43.50 | 45.00 | 45.00 | 459,765 |
| 29 Feb 2024 | 44.70 | 44.20 | 43.50 | 43.70 | 43.70 | 32,069 |
| 28 Feb 2024 | 44.80 | 45.00 | 43.15 | 44.20 | 44.20 | 58,909 |
| 27 Feb 2024 | 44.80 | 45.47 | 43.60 | 44.80 | 44.80 | 26,099 |
| 26 Feb 2024 | 44.80 | 46.00 | 43.60 | 44.80 | 44.80 | 15,601 |
| 23 Feb 2024 | 44.80 | 45.50 | 43.60 | 44.80 | 44.80 | 25,612 |
| 22 Feb 2024 | 44.80 | 43.60 | 43.60 | 44.80 | 44.80 | 14,285 |
| 21 Feb 2024 | 44.80 | 45.70 | 43.60 | 44.80 | 44.80 | 36,000 |
| 20 Feb 2024 | 44.80 | 43.60 | 43.60 | 44.80 | 44.80 | 31,060 |
| 19 Feb 2024 | 44.60 | 44.60 | 43.60 | 44.80 | 44.80 | 4,000 |
| 16 Feb 2024 | 45.00 | 45.50 | 45.50 | 44.60 | 44.60 | 1,000 |
| 15 Feb 2024 | 45.00 | 44.00 | 44.00 | 45.00 | 45.00 | 3,408 |
| 14 Feb 2024 | 45.00 | 44.00 | 44.00 | 45.00 | 45.00 | 2 |
| 13 Feb 2024 | 44.80 | 45.77 | 43.82 | 45.00 | 45.00 | 45,659 |
| 12 Feb 2024 | 44.70 | 45.77 | 43.62 | 44.80 | 44.80 | 9,057 |
| 09 Feb 2024 | 44.70 | 45.95 | 43.60 | 44.70 | 44.70 | 74,780 |
| 08 Feb 2024 | 45.70 | 43.62 | 43.62 | 44.20 | 44.20 | 12,106 |
| 07 Feb 2024 | 44.20 | 45.00 | 43.62 | 44.20 | 44.20 | 35,328 |
| 06 Feb 2024 | 44.20 | 43.40 | 43.40 | 44.20 | 44.20 | 15,000 |
| 05 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 02 Feb 2024 | 44.80 | 43.60 | 43.60 | 44.20 | 44.20 | 10,588 |
| 01 Feb 2024 | 43.70 | 45.00 | 43.62 | 45.00 | 45.00 | 53,466 |
| 31 Jan 2024 | 43.70 | 43.99 | 43.53 | 43.70 | 43.70 | 15,752 |
| 30 Jan 2024 | 43.70 | 43.99 | 43.40 | 43.70 | 43.70 | 16,383 |
| 29 Jan 2024 | 43.70 | 44.00 | 43.90 | 43.70 | 43.70 | 14,754 |
| 26 Jan 2024 | 44.00 | 43.53 | 43.50 | 43.70 | 43.70 | 20,000 |
| 25 Jan 2024 | 44.00 | 44.45 | 43.50 | 44.00 | 44.00 | 74,380 |
| 24 Jan 2024 | 43.70 | 44.00 | 43.40 | 44.00 | 44.00 | 48,809 |
| 23 Jan 2024 | 44.00 | 44.40 | 43.40 | 44.00 | 44.00 | 178,376 |
| 22 Jan 2024 | 42.50 | 43.90 | 40.80 | 43.50 | 43.50 | 126,969 |
| 19 Jan 2024 | 42.50 | 42.95 | 41.36 | 42.50 | 42.50 | 81,335 |
| 18 Jan 2024 | 41.50 | 42.00 | 40.83 | 42.00 | 42.00 | 67,799 |
| 17 Jan 2024 | 40.50 | 42.00 | 41.97 | 41.50 | 41.50 | 652,576 |
| 16 Jan 2024 | 40.50 | 42.00 | 39.67 | 40.50 | 40.50 | 7,900 |
| 15 Jan 2024 | 39.60 | 41.97 | 39.60 | 40.50 | 40.50 | 56,059 |
| 12 Jan 2024 | 40.50 | 41.97 | 39.60 | 40.50 | 40.50 | 3,015 |
| 11 Jan 2024 | 40.00 | 41.97 | 39.16 | 40.50 | 40.50 | 41,090 |
| 10 Jan 2024 | 40.00 | 42.00 | 39.10 | 40.00 | 40.00 | 15,916 |
| 09 Jan 2024 | 39.50 | 41.96 | 40.00 | 40.00 | 40.00 | 22,353 |
| 08 Jan 2024 | 39.50 | 39.00 | 39.00 | 39.50 | 39.50 | 20,967 |
| 05 Jan 2024 | 39.50 | 41.95 | 38.33 | 39.50 | 39.50 | 70,447 |
| 04 Jan 2024 | 39.50 | 41.95 | 38.25 | 39.50 | 39.50 | 38,533 |
| 03 Jan 2024 | 39.50 | 42.00 | 38.50 | 39.50 | 39.50 | 52,758 |
| 02 Jan 2024 | 39.50 | 38.50 | 38.50 | 39.50 | 39.50 | 45,000 |
| 29 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 28 Dec 2023 | 39.00 | 42.15 | 38.08 | 39.50 | 39.50 | 48,044 |
| 27 Dec 2023 | 39.00 | 41.00 | 38.08 | 39.00 | 39.00 | 14,407 |
| 22 Dec 2023 | 40.00 | 41.80 | 39.24 | 39.00 | 39.00 | 1,049 |
| 21 Dec 2023 | 39.50 | 40.67 | 38.76 | 40.00 | 40.00 | 41,890 |
| 20 Dec 2023 | 39.50 | 40.49 | 38.00 | 39.50 | 39.50 | 62,684 |
| 19 Dec 2023 | 38.60 | 40.33 | 38.40 | 39.50 | 39.50 | 100,828 |
| 18 Dec 2023 | 38.30 | 40.60 | 36.60 | 38.60 | 38.60 | 35,153 |
| 15 Dec 2023 | 38.30 | 38.08 | 38.08 | 38.30 | 38.30 | 4,545 |
| 14 Dec 2023 | 38.30 | 38.00 | 38.00 | 38.30 | 38.30 | 4,091 |
| 13 Dec 2023 | 38.20 | 39.00 | 39.00 | 38.30 | 38.30 | 8,762 |
| 12 Dec 2023 | 38.00 | 40.20 | 36.40 | 38.20 | 38.20 | 14,034 |
| 11 Dec 2023 | 37.50 | 40.00 | 37.00 | 38.00 | 38.00 | 20,614 |
| 08 Dec 2023 | 36.50 | 38.00 | 37.80 | 37.80 | 37.80 | 14,839 |
| 07 Dec 2023 | 36.50 | 37.90 | 37.90 | 36.50 | 36.50 | 21,108 |
| 06 Dec 2023 | 35.50 | 36.00 | 35.25 | 36.00 | 36.00 | 66,124 |
| 05 Dec 2023 | 35.50 | 37.00 | 34.70 | 35.60 | 35.60 | 29,655 |
| 04 Dec 2023 | 35.50 | 37.00 | 37.00 | 35.50 | 35.50 | 6,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.