UK markets closed

Baker Steel Resources Trust Ltd. (BSRT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
44.750.00 (0.00%)
At close: 11:10AM GMT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Oct 202249.0048.1547.0049.0049.0045,574
27 Oct 202249.0050.0050.0049.0049.0011,431
26 Oct 202249.0050.0048.0049.0049.0060,000
25 Oct 202249.0048.1548.1549.0049.00985
24 Oct 202249.0050.4049.0049.0049.0056,729
21 Oct 202249.0050.8048.1549.0049.0014,562
20 Oct 202249.0049.0048.1049.0049.00100,645
19 Oct 202247.9550.7047.9549.0049.0029,392
18 Oct 202247.9548.9047.9547.9547.9513,884
17 Oct 202245.2549.0045.5047.5047.5030,035
14 Oct 202243.0048.0043.9845.2545.2548,935
13 Oct 202243.0044.0042.0043.0043.00230,881
12 Oct 202247.5047.3842.0043.0043.00267,395
11 Oct 202253.0053.0045.5047.5047.5077,594
10 Oct 202253.0053.5052.0053.0053.0013,601
07 Oct 202253.5054.0051.0053.0053.0060,184
06 Oct 202253.5053.9552.0053.5053.502,648
05 Oct 202253.5052.0052.0053.5053.5015,322
04 Oct 202253.5054.1152.0053.5053.5056,244
03 Oct 202253.5053.4952.0053.5053.5042,344
30 Sept 202253.5053.4951.1053.5053.5012,220
29 Sept 202256.5058.0052.0053.5053.5027,900
28 Sept 202256.5054.0054.0056.5056.50182
27 Sept 202258.0059.0052.0055.4055.4022,607
26 Sept 202258.0057.9955.0057.9957.999,204
23 Sept 202259.0059.0057.0058.0058.006,677
22 Sept 202259.0058.9957.5059.0059.0062,137
21 Sept 202259.5058.0058.0059.0059.0010,123
20 Sept 202259.5059.4959.4959.5059.5015,100
16 Sept 202260.5060.0060.0059.5059.501,097
15 Sept 202261.5063.2060.0060.5060.507,565
14 Sept 202262.5062.0060.0061.5061.5019,975
13 Sept 202262.5064.0062.0062.5062.5040,847
12 Sept 202262.4962.8962.0062.0062.0028,831
09 Sept 202263.0062.9962.0062.5062.5036,764
08 Sept 202263.0062.9962.0063.0063.0021,813
07 Sept 202263.0062.9962.9963.0063.004,753
06 Sept 202263.0062.9962.9963.0063.001,587
05 Sept 202263.5063.4963.0063.0063.0031,108
02 Sept 202263.5063.4963.0063.0063.0016,459
01 Sept 202264.0063.9963.2863.5063.5028,826
31 Aug 202264.0064.0064.0064.0064.00-
30 Aug 202264.0063.0063.0063.0063.0060,000
26 Aug 202264.0064.0064.0064.0064.0034,247
25 Aug 202264.0064.0063.0063.0063.0022,022
24 Aug 202264.0064.7963.0064.0064.0040,719
23 Aug 202264.0064.8063.0064.0064.0016,733
22 Aug 202264.5063.0063.0064.0064.009,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...