UK markets open in 39 minutes

Baker Steel Resources Trust Ltd. (BSRT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
46.500.00 (0.00%)
At close: 03:50PM GMT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202346.5046.3245.0046.5046.5058,678
21 Mar 202346.5046.3246.0046.5046.50105,600
20 Mar 202346.5046.5046.0046.5046.506,747
17 Mar 202346.5046.3546.0046.5046.5047,550
16 Mar 202346.5046.5045.0046.5046.5052,738
15 Mar 202347.2546.5046.4546.5046.5014,000
14 Mar 202347.2547.2546.5047.2547.2519,373
13 Mar 202348.0048.0045.0047.2547.25342,462
10 Mar 202348.0048.5045.2548.0048.0077,772
09 Mar 202348.7548.7546.0048.5048.5058,316
08 Mar 202349.5049.0046.2548.7548.7584,426
07 Mar 202350.0050.0047.2549.5049.5064,755
06 Mar 202354.0053.0046.0050.0050.00284,161
03 Mar 202354.0053.0050.3554.0054.0014,782
02 Mar 202354.0054.3353.1054.0054.0029,287
01 Mar 202354.5054.3352.5054.0054.0059,605
28 Feb 202354.5054.0054.0054.5054.5010,555
27 Feb 202354.5054.5054.5054.5054.50-
24 Feb 202354.5054.0054.0054.5054.5020,000
23 Feb 202355.0055.3253.0054.5054.5015,313
22 Feb 202355.0055.3354.0055.0055.0041,657
21 Feb 202355.0054.0054.0055.0055.003,820
20 Feb 202355.0054.0454.0055.0055.005,308
17 Feb 202355.0055.3355.3355.0055.0036
16 Feb 202355.0054.0054.0055.0055.002,084
15 Feb 202355.0055.3354.0055.0055.008,438
14 Feb 202355.0055.3854.0055.0055.0021,270
13 Feb 202355.0055.5054.2555.0055.0012,306
10 Feb 202355.0055.4454.0055.0055.0019,291
09 Feb 202355.0055.0055.0055.0055.00-
08 Feb 202355.0055.5054.0055.0055.0053,477
07 Feb 202355.0055.4754.0055.0055.0048,039
06 Feb 202355.0055.4755.4755.0055.0066
03 Feb 202355.0055.4755.4755.0055.001,784
02 Feb 202354.0055.2553.2555.0055.0036,423
01 Feb 202354.0054.0053.0054.0054.0034,564
31 Jan 202354.0054.5053.0054.0054.0023,771
30 Jan 202354.0053.4453.1054.0054.0090,583
27 Jan 202354.0053.4253.2054.0054.0011,425
26 Jan 202354.0054.8053.2054.0054.0016,118
25 Jan 202353.5054.8053.3654.0054.00114
24 Jan 202353.5054.7053.0153.5053.5016,541
23 Jan 202353.5056.0052.5553.5053.50107,398
20 Jan 202352.5055.0051.0053.5053.5020,597
19 Jan 202351.0053.0051.9852.0052.0025,262
18 Jan 202349.0051.9848.6051.0051.0039,016
17 Jan 202348.5050.0048.5849.0049.006,866
16 Jan 202348.0049.0048.0848.5048.5027,904
13 Jan 202346.5047.8646.0847.5047.50341,134
12 Jan 202345.5048.0046.8046.5046.5081,010
11 Jan 202345.0046.5043.9045.0045.00130,316
10 Jan 202345.0046.5043.5646.5046.5053,589
09 Jan 202345.5046.5244.0645.0045.0068,237
06 Jan 202346.0546.7644.0045.5045.5063,700
05 Jan 202346.0545.9545.0046.0546.0545,859
04 Jan 202346.0546.0546.0546.0546.05-
03 Jan 202346.5547.1046.1546.0546.0532,035
30 Dec 202246.5546.9746.1546.5546.555,194
29 Dec 202245.0046.5045.2646.5546.5527,800
28 Dec 202244.2544.8843.0545.0045.0011,536
23 Dec 202244.2544.8844.8844.2544.251,521
22 Dec 202244.5044.9043.3044.2544.2548,157
21 Dec 202244.5045.2643.6344.5044.5022,930
20 Dec 202244.5045.2544.8944.5044.5012,334
19 Dec 202244.5044.5044.5044.5044.50-
16 Dec 202244.7543.5243.5244.5044.503,600
15 Dec 202244.7544.7544.7544.7544.75-
14 Dec 202244.7545.5043.5144.7544.7564,231
13 Dec 202244.7545.5043.0044.7544.7569,665
12 Dec 202244.7545.5045.5044.7544.7551
09 Dec 202244.7544.7544.7544.7544.75-
08 Dec 202244.7545.6043.7544.7544.7513,709
07 Dec 202245.5045.6044.0044.7544.7520,627
06 Dec 202245.5045.6044.0045.5045.5010,026
05 Dec 202245.5045.8044.0045.5045.5042,281
02 Dec 202245.5045.8245.5045.5045.504,000
01 Dec 202245.5046.3144.0045.5045.501,068,414
30 Nov 202245.5046.3344.2145.5045.509,192
29 Nov 202245.5045.5045.5045.5045.50-
28 Nov 202245.5046.0044.0045.5045.5059,850
25 Nov 202245.5046.4244.7545.5045.5024,915
24 Nov 202246.5047.0044.0045.5045.5094,993
23 Nov 202246.5047.0046.5046.5046.507,000
22 Nov 202246.5047.0046.5046.5046.508,195
21 Nov 202246.5048.0047.8046.5046.5054,186
18 Nov 202246.5047.0045.3046.5046.5087,869
17 Nov 202246.5047.4047.4046.5046.502,805
16 Nov 202247.0047.2545.0046.5046.501,311,039
15 Nov 202247.0047.5046.0047.0047.0072,582
14 Nov 202247.0047.7046.0047.0047.0070,342
11 Nov 202247.0048.0046.0047.0047.0048,093
10 Nov 202245.5048.0044.7547.0047.00119,793
09 Nov 202245.0047.0044.5045.5045.50129,554
08 Nov 202245.0045.6044.2545.0045.0047,337
07 Nov 202246.7547.5043.5045.0045.00149,645
04 Nov 202246.7546.7545.5046.7546.7586,109
03 Nov 202246.7546.7446.7446.7546.75764
02 Nov 202246.7546.9546.7446.7546.755,737
01 Nov 202249.0049.0045.0046.7546.7544,684
31 Oct 202249.0048.5047.7549.0049.004,941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...