Baker Steel Resources Trust Limited Historical Data - BSRT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Baker Steel Resources Trust Limited (BSRT)
Baker Steel Resources Trust Limited (BSRT) Historical

Baker Steel Resources Trust Limited (BSRT)

50.00

0.50

( 1.01% )

Updated: 03:07:49

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	0.806451612903	49.6	50.5	47.1	56119	49.73230196	DE
4	4.7	10.3752759382	45.3	51	44.5	119150	46.46105822	DE
12	4.3	9.40919037199	45.7	51	43.7	81902	46.02095348	DE
26	16	47.0588235294	34	51	34	61341	43.67899873	DE
52	3.7	7.99136069114	46.3	51	33	74598	39.28526956	DE
156	-40.5	-44.7513812155	90.5	100	33	59849	55.82819845	DE
260	2.8	5.93220338983	47.2	100	33	54031	59.48943282	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714581000	49.5	-0.5	-1.00	50	50	49.5	54910
1714494600	50	-0.5	-0.99	50.5	50.5	49	35502
1714408200	50.5	1.5	3.06	49	50.5	49	20681
1714149000	49	-1.5	-2.97	50.5	50.5	48	95168
1714062600	50.5	0.5	1.00	49.6	50.5	47.1	74335
1713976200	50	-1	-1.96	49.5	51	48.5	82569
1713889800	51	1.5	3.03	49.5	51	49.5	39033
1713803400	49.5	1.5	3.13	48	50	47.5	71704
1713544200	48	0.5	1.05	47.5	48	47.5	59690
1713457800	47.5	0.5	1.06	45.5	48	45.5	117545
1713371400	47	1.6	3.52	45.5	47	45.5	38326
1713285000	45.4	0	0.00	45.4	45.4	45.4	33783
1713198600	45.4	0	0.00	45.4	45.4	45.4	23390
1712939400	45.4	0	0.00	45.4	45.4	45.4	592588
1712853000	45.4	0	0.00	45.4	46.5	44.5	286877
1712766600	45.4	0	0.00	45.4	45.4	45.4	99160
1712680200	45.4	0	0.00	45.4	45.4	45.4	95208
1712593800	45.4	0.1	0.22	45.4	45.4	45.4	133749
1712334600	45.3	0	0.00	45.3	45.3	45.3	182160
1712248200	45.3	0	0.00	45.3	45.3	45.3	246618
1712161800	45.3	0	0.00	45.3	45.3	45.3	177489
1712075400	45.3	0	0.00	45.2	45.3	45.2	209035
1711647000	45.3	0.3	0.67	44.7	45.3	44.7	60913
1711560600	45	0	0.00	44.7	45	44.7	36473
1711474200	45	-1	-2.17	46	46	45	70999
1711387800	46	0	0.00	46	46	46	1166
1711128600	46	-1	-2.13	47	47	46	74486
1711042200	47	0.5	1.08	47	47	47	68181
1710955800	46.5	0	0.00	46.5	46.5	46.5	30007
1710869400	46.5	0	0.00	46.5	46.5	46.5	14512
1710783000	46.5	0.5	1.09	46	46.5	46	21295
1710523800	46	-0.5	-1.08	46.5	47	46	62000
1710437400	46.5	0	0.00	46.5	46.5	46.5	0
1710351000	46.5	-0.5	-1.06	47	47	46.5	53667
1710264600	47	1	2.17	46	47	46	69187
1710178200	46	0.5	1.10	45.5	46	45.5	67079
1709919000	45.5	-2	-4.21	46.5	47.5	45.5	45520
1709832600	47.5	2.5	5.56	45	47.5	45	38141
1709746200	45	-1.4	-3.02	45	45	45	54654
1709659800	46.4	-0.6	-1.28	47	47	45.2	58731
1709573400	47	2	4.44	45	47.5	45	222490
1709314200	45	1.3	2.97	43.7	46.5	43.7	459765
1709227800	43.7	-0.5	-1.13	44.7	44.7	43.7	32069
1709141400	44.2	-0.6	-1.34	44.8	44.8	43.7	58909
1709055000	44.8	0	0.00	44.8	44.8	44.8	26099
1708968600	44.8	0	0.00	44.8	44.8	44.8	15601
1708709400	44.8	0	0.00	44.8	44.8	44.8	25612
1708623000	44.8	0	0.00	44.8	44.8	44.8	14285
1708536600	44.8	0	0.00	44.8	44.8	44.8	36000
1708450200	44.8	0	0.00	44.8	44.8	44.8	31060
1708363800	44.8	0.2	0.45	44.6	44.8	44.6	4000
1708104600	44.6	-0.4	-0.89	45	45	44.5	1000
1708018200	45	0	0.00	45	45	45	3408
1707931800	45	0	0.00	45	45	45	2
1707845400	45	0.2	0.45	44.8	45	44.8	45659
1707759000	44.8	0.1	0.22	44.7	44.8	44.7	9057
1707499800	44.7	0.5	1.13	44.7	44.7	44.7	74780
1707413400	44.2	0	0.00	45.7	45.7	44.2	12106
1707327000	44.2	0	0.00	44.2	44.2	44.2	35328
1707240600	44.2	0	0.00	44.2	44.2	44.2	15000
1707154200	44.2	0	0.00	44.2	44.2	44.2	0
1706895000	44.2	-0.8	-1.78	44.8	44.8	44.2	10588

Baker Steel Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions