UK markets open in 4 hours 14 minutes

Baker Steel Resources Ord (BSRT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
34.000.00 (0.00%)
At close: 10:01AM GMT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202334.0035.2033.7534.0034.0055,000
28 Nov 202334.5035.5035.0034.0034.0033,169
27 Nov 202334.5035.5033.7534.5034.50932
24 Nov 202334.5035.8535.8534.5034.5020,000
23 Nov 202334.5035.7735.5034.5034.5056,833
22 Nov 202334.5033.7133.7134.5034.5028,908
21 Nov 202334.5033.7133.7134.5034.5013,751
20 Nov 202335.0034.8033.0034.5034.5040,510
17 Nov 202334.5036.0035.9735.0035.0013,606
16 Nov 202333.7536.0033.1334.5034.5084,156
15 Nov 202334.5035.9735.9734.5034.505,000
14 Nov 202335.5035.9035.3835.0035.0060,500
13 Nov 202335.2035.9834.6535.5035.5087,067
10 Nov 202334.5035.3335.0035.2035.2068,639
09 Nov 202334.5035.3333.7534.5034.509,607
08 Nov 202334.5033.7533.7534.5034.50280
07 Nov 202334.0033.7533.7034.0034.0025,900
06 Nov 202334.0034.0034.0034.0034.00-
03 Nov 202334.0034.5034.0034.0034.0060,000
02 Nov 202334.0033.0033.0034.0034.009,807
01 Nov 202334.0033.7233.0334.0034.001,795
31 Oct 202334.0033.7232.0034.0034.0028,723
30 Oct 202334.0034.0034.0034.0034.009,620
27 Oct 202334.5034.0033.0034.0034.0053,594
26 Oct 202334.5034.5034.5034.5034.50-
25 Oct 202334.5034.4033.0034.5034.502,680
24 Oct 202334.5033.0433.0434.5034.50554
23 Oct 202334.5033.7533.7534.5034.501,622,877
20 Oct 202334.5034.4033.0034.5034.5017,702
19 Oct 202334.5034.5034.5034.5034.50-
18 Oct 202334.5034.5034.5034.5034.50-
17 Oct 202334.5033.0433.0034.5034.507,228
16 Oct 202334.5034.4034.4034.5034.503,947
13 Oct 202334.5035.0033.0035.0035.0015,213
12 Oct 202334.5034.4034.4034.4034.409,997
11 Oct 202335.2035.5033.0034.5034.506,135
10 Oct 202335.2034.6034.6035.2035.2010,000
09 Oct 202335.2035.2035.2035.2035.20-
06 Oct 202335.2035.5035.2035.2035.2060,200
05 Oct 202335.2035.0034.4235.2035.201,839
04 Oct 202335.2035.0035.0035.2035.2045,500
03 Oct 202335.2035.0034.4035.2035.2047,306
02 Oct 202335.2035.0034.4235.2035.20829,990
29 Sept 202335.2035.0034.4035.2035.202,310,236
28 Sept 202335.2035.2034.4035.2035.20756,662
27 Sept 202335.2035.9834.4035.2035.20755,849
26 Sept 202335.2035.3234.9935.2035.209,647
25 Sept 202335.2035.3234.5035.2035.2097,009
22 Sept 202334.5035.8034.5035.2035.20195,529
21 Sept 202334.5035.0033.6734.5034.5053,689
20 Sept 202333.5035.5032.0034.5034.5095,708
19 Sept 202333.5033.5033.5033.5033.50-
18 Sept 202333.5035.0034.5033.5033.5087,654
15 Sept 202333.5034.4032.2233.5033.50176,550
14 Sept 202334.0033.7033.0033.5033.5066,000
13 Sept 202334.0034.6633.3634.0034.0035,300
12 Sept 202334.7034.6034.4034.0034.0015,000
11 Sept 202334.7034.9033.4033.6033.60177,664
08 Sept 202334.5034.7833.7034.7034.7031,400
07 Sept 202334.7034.9034.9034.7034.701,699
06 Sept 202334.7033.7033.7034.7034.702,210
05 Sept 202334.7033.8033.7034.7034.706,750
04 Sept 202334.7036.0033.4034.7034.7079,999
01 Sept 202334.7034.9033.7034.7034.7062,556
31 Aug 202334.5033.7033.7034.7034.7010,500
30 Aug 202334.5035.0033.8034.5034.5083,754
29 Aug 202334.5033.8033.8034.5034.5030,642
25 Aug 202334.5035.6333.6034.5034.5010,808
24 Aug 202334.5036.0035.0034.5034.507,068
23 Aug 202334.5033.8033.0034.5034.50516,520
22 Aug 202334.5035.8533.8034.5034.5020,985
21 Aug 202334.0035.0033.3634.5034.5043,950
18 Aug 202334.0035.0033.3534.0034.0067,157
17 Aug 202334.5035.0032.5034.0034.0073,601
16 Aug 202337.0037.0034.0035.5035.5062,532
15 Aug 202337.0036.2036.0037.0037.0040,777
14 Aug 202336.5036.2036.0037.0037.004,513
11 Aug 202337.0036.2536.2537.0037.00332
10 Aug 202337.0036.3336.3337.0037.0068
09 Aug 202337.0036.3336.3337.0037.004,169
08 Aug 202337.0036.5035.2537.0037.0037,504
07 Aug 202338.0038.0036.0037.0037.00366,150
04 Aug 202339.0038.0037.0038.0038.009,698
03 Aug 202339.0037.5037.5039.0039.003,252
02 Aug 202340.5041.0038.0039.0039.0029,083
01 Aug 202340.5040.0040.0040.5040.503,965
31 Jul 202341.0040.0040.0040.5040.501,228
28 Jul 202341.0040.2038.1041.0041.0013,432
27 Jul 202341.0041.0040.0041.0041.0010,808
26 Jul 202341.0040.0438.1041.0041.006,401
25 Jul 202341.0041.0038.0041.0041.0016,960
24 Jul 202341.0041.0038.0041.0041.0053,914
21 Jul 202341.5040.6739.0041.0041.0012,811
20 Jul 202341.5041.5040.0041.5041.50166,459
19 Jul 202340.5041.5038.0041.5041.5097,289
18 Jul 202341.5041.0040.4540.5040.5037,994
17 Jul 202342.0042.0040.0041.5041.50126,448
14 Jul 202343.5043.0041.0042.0042.0058,152
13 Jul 202343.5043.0543.0543.5043.509,509
12 Jul 202344.5044.0043.0043.5043.504,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...