UK markets closed

Baker Steel Resources Trust Ltd. (BSRT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
64.500.00 (0.00%)
At close: 03:55PM BST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202264.5065.5064.6964.5064.5039,204
18 Aug 202264.5065.3963.8064.5064.5034,511
17 Aug 202264.5065.3963.8063.8063.8021,600
16 Aug 202264.5065.3963.8063.8063.8015,578
15 Aug 202264.5065.6064.5065.6065.6056,771
12 Aug 202264.5065.3964.0064.0064.00111,516
11 Aug 202264.5065.3964.5064.5064.505,838
10 Aug 202264.5065.4965.4064.5064.5024,670
09 Aug 202264.5064.5064.5064.5064.505,653
08 Aug 202265.0065.5063.4864.5064.5052,411
05 Aug 202265.0065.6064.5065.0065.0021,941
04 Aug 202265.0065.5564.5065.0065.0021,453
03 Aug 202265.0065.6064.5065.0065.0015,086
02 Aug 202265.0066.7665.6065.0065.0031,626
01 Aug 202265.0066.6064.5065.0065.0020,066
29 Jul 202265.0066.8964.5065.0065.0014,639
28 Jul 202265.0067.0067.0065.0065.0010,500
27 Jul 202266.5065.1064.1165.0065.0051,500
26 Jul 202266.5069.0065.0566.5066.5014,669
25 Jul 202263.5069.0064.0066.5066.5025,630
22 Jul 202263.5065.0063.5063.5063.5021,663
21 Jul 202263.0064.0063.5063.5063.50117,568
20 Jul 202263.5064.0062.0063.0063.0017,319
19 Jul 202263.5063.1463.1463.5063.506,100
18 Jul 202263.5065.0065.0063.5063.5024,244
15 Jul 202263.5063.5063.5063.5063.50-
14 Jul 202263.5064.7562.7563.5063.5014,080
13 Jul 202263.5064.7564.7563.5063.50816
12 Jul 202263.5063.5063.5063.5063.50-
11 Jul 202263.5064.7562.5063.5063.5074,015
08 Jul 202264.0065.8065.8064.0064.0015
07 Jul 202264.0066.0066.0064.0064.0011,917
06 Jul 202264.0066.0063.1064.0064.0058,757
05 Jul 202264.0066.0064.0064.0064.00156,833
04 Jul 202264.0067.0062.4464.0064.0048,670
01 Jul 202265.5066.2562.5063.5063.50161,714
30 Jun 202261.5066.5062.9565.5065.5051,227
29 Jun 202258.5063.0056.0061.5061.50302,684
28 Jun 202259.5061.0057.0061.0061.0028,255
27 Jun 202259.5060.2556.0059.5059.5065,589
24 Jun 202259.5058.5058.5059.5059.5022,091
23 Jun 202260.0061.0058.0059.5059.50135,079
22 Jun 202261.5061.0059.0060.0060.0021,288
21 Jun 202261.5062.0060.0061.5061.5019,680
20 Jun 202261.5061.0061.0061.5061.5016
17 Jun 202261.5060.0060.0061.5061.502,500
16 Jun 202261.5062.0060.0061.5061.509,778
15 Jun 202261.5062.0060.0061.5061.5077,934
14 Jun 202261.5061.0060.0061.5061.5044,972
13 Jun 202261.5060.1858.5061.5061.50253,846
10 Jun 202261.5060.6660.0061.5061.5013,950
09 Jun 202261.5061.0059.0061.5061.5017,848
08 Jun 202262.0061.0060.0061.5061.5048,800
07 Jun 202262.0061.0060.0062.0062.0019,095
06 Jun 202262.0061.0060.2462.0062.005,120
01 Jun 202260.5061.0060.0062.0062.00127,999
31 May 202263.0062.0058.7560.5060.50434,317
30 May 202263.0062.2561.0063.0063.0042,616
27 May 202263.0062.8462.8463.0063.0015
26 May 202263.0062.2560.0063.0063.0020,425
25 May 202264.0064.0059.0063.0063.00190,634
24 May 202264.0063.2563.0064.0064.0023,578
23 May 202264.0064.0064.0064.0064.00-
20 May 202264.0063.2563.0064.0064.0043,006
19 May 202264.0063.2563.0064.0064.001,773
18 May 202264.0063.9562.0064.0064.0059,197
17 May 202264.0063.2563.2564.0064.0024,858
16 May 202264.0063.2563.2564.0064.0027,676
13 May 202264.0063.2562.0064.0064.008,876
12 May 202264.0063.2563.2564.0064.0059
11 May 202264.0063.2563.0064.0064.0079,226
10 May 202265.0064.0063.0064.0064.0012,602
09 May 202266.0066.0063.2564.5064.5053,476
06 May 202266.0066.0066.0066.0066.005,902
05 May 202266.0066.5065.0066.0066.0071,364
04 May 202268.5067.0063.9966.0066.0080,362
03 May 202268.5068.4068.4068.5068.501,827
29 Apr 202271.0069.4765.0068.5068.5046,029
28 Apr 202272.5074.0068.0071.0071.0071,850
27 Apr 202272.5072.0070.2572.5072.508,601
26 Apr 202272.5070.4570.2572.5072.508,721
25 Apr 202272.5070.5070.0072.5072.5012,738
22 Apr 202272.5071.0068.2272.5072.50107,785
21 Apr 202272.5071.0569.0072.5072.5018,741
20 Apr 202272.5072.5072.5072.5072.50-
19 Apr 202272.5072.0070.0072.5072.5080,939
14 Apr 202272.5072.2269.0072.5072.5055,700
13 Apr 202272.5072.4770.1072.5072.50102,789
12 Apr 202271.5072.4970.0072.5072.50150,046
11 Apr 202271.5072.4972.4971.5071.508,406
08 Apr 202271.5072.5071.1771.5071.5040,251
07 Apr 202271.5072.5769.0071.5071.50158,829
06 Apr 202271.5072.6071.0571.5071.5055,851
05 Apr 202271.5072.6471.0071.5071.5075,817
04 Apr 202272.5071.0070.3071.5071.5068,305
01 Apr 202272.5072.1072.0572.5072.5045,535
31 Mar 202272.5072.0572.0572.5072.503,927
30 Mar 202272.5072.1072.0572.5072.505,941
29 Mar 202272.5072.4472.2272.5072.508,484
28 Mar 202272.5072.9572.0572.5072.507,910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...