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

BSRT Baker Steel Resources Trust Limited

49.00

-1.50 (-2.97%)

Apr 26 2024 - Closed

Delayed by 15 minutes

BSRT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	49.00	-1.50	-2.97%	50.50	50.50	48.00	95,168
Apr 25 2024	50.50	0.50	1.00%	49.60	50.50	47.10	74,335
Apr 24 2024	50.00	-1.00	-1.96%	49.50	51.00	48.50	82,569
Apr 23 2024	51.00	1.50	3.03%	49.50	51.00	49.50	39,033
Apr 22 2024	49.50	1.50	3.13%	48.00	50.00	47.50	71,704
Apr 19 2024	48.00	0.50	1.05%	47.50	48.00	47.50	59,690
Apr 18 2024	47.50	0.50	1.06%	45.50	48.00	45.50	117,545
Apr 17 2024	47.00	1.60	3.52%	45.50	47.00	45.50	38,326
Apr 16 2024	45.40	0.00	0.00%	45.40	45.40	45.40	33,783
Apr 15 2024	45.40	0.00	0.00%	45.40	45.40	45.40	23,390
Apr 12 2024	45.40	0.00	0.00%	45.40	45.40	45.40	592,588
Apr 11 2024	45.40	0.00	0.00%	45.40	46.50	44.50	286,877
Apr 10 2024	45.40	0.00	0.00%	45.40	45.40	45.40	99,160
Apr 09 2024	45.40	0.00	0.00%	45.40	45.40	45.40	95,208
Apr 08 2024	45.40	0.10	0.22%	45.40	45.40	45.40	133,749
Apr 05 2024	45.30	0.00	0.00%	45.30	45.30	45.30	182,160
Apr 04 2024	45.30	0.00	0.00%	45.30	45.30	45.30	246,618
Apr 03 2024	45.30	0.00	0.00%	45.30	45.30	45.30	177,489
Apr 02 2024	45.30	0.00	0.00%	45.20	45.30	45.20	209,035
Mar 28 2024	45.30	0.30	0.67%	44.70	45.30	44.70	60,913
Mar 27 2024	45.00	0.00	0.00%	44.70	45.00	44.70	36,473
Mar 26 2024	45.00	-1.00	-2.17%	46.00	46.00	45.00	70,999
Mar 25 2024	46.00	0.00	0.00%	46.00	46.00	46.00	1,166
Mar 22 2024	46.00	-1.00	-2.13%	47.00	47.00	46.00	74,486
Mar 21 2024	47.00	0.50	1.08%	47.00	47.00	47.00	68,181
Mar 20 2024	46.50	0.00	0.00%	46.50	46.50	46.50	30,007
Mar 19 2024	46.50	0.00	0.00%	46.50	46.50	46.50	14,512
Mar 18 2024	46.50	0.50	1.09%	46.00	46.50	46.00	21,295
Mar 15 2024	46.00	-0.50	-1.08%	46.50	47.00	46.00	62,000
Mar 14 2024	46.50	0.00	0.00%	46.50	46.50	46.50	0.00
Mar 13 2024	46.50	-0.50	-1.06%	47.00	47.00	46.50	53,667
Mar 12 2024	47.00	1.00	2.17%	46.00	47.00	46.00	69,187
Mar 11 2024	46.00	0.50	1.10%	45.50	46.00	45.50	67,079
Mar 08 2024	45.50	-2.00	-4.21%	46.50	47.50	45.50	45,520
Mar 07 2024	47.50	2.50	5.56%	45.00	47.50	45.00	38,141
Mar 06 2024	45.00	-1.40	-3.02%	45.00	45.00	45.00	54,654
Mar 05 2024	46.40	-0.60	-1.28%	47.00	47.00	45.20	58,731
Mar 04 2024	47.00	2.00	4.44%	45.00	47.50	45.00	222,490
Mar 01 2024	45.00	1.30	2.97%	43.70	46.50	43.70	459,765
Feb 29 2024	43.70	-0.50	-1.13%	44.70	44.70	43.70	32,069
Feb 28 2024	44.20	-0.60	-1.34%	44.80	44.80	43.70	58,909
Feb 27 2024	44.80	0.00	0.00%	44.80	44.80	44.80	26,099
Feb 26 2024	44.80	0.00	0.00%	44.80	44.80	44.80	15,601
Feb 23 2024	44.80	0.00	0.00%	44.80	44.80	44.80	25,612
Feb 22 2024	44.80	0.00	0.00%	44.80	44.80	44.80	14,285
Feb 21 2024	44.80	0.00	0.00%	44.80	44.80	44.80	36,000
Feb 20 2024	44.80	0.00	0.00%	44.80	44.80	44.80	31,060
Feb 19 2024	44.80	0.20	0.45%	44.60	44.80	44.60	4,000
Feb 16 2024	44.60	-0.40	-0.89%	45.00	45.00	44.50	1,000
Feb 15 2024	45.00	0.00	0.00%	45.00	45.00	45.00	3,408
Feb 14 2024	45.00	0.00	0.00%	45.00	45.00	45.00	2
Feb 13 2024	45.00	0.20	0.45%	44.80	45.00	44.80	45,659
Feb 12 2024	44.80	0.10	0.22%	44.70	44.80	44.70	9,057
Feb 09 2024	44.70	0.50	1.13%	44.70	44.70	44.70	74,780
Feb 08 2024	44.20	0.00	0.00%	45.70	45.70	44.20	12,106
Feb 07 2024	44.20	0.00	0.00%	44.20	44.20	44.20	35,328
Feb 06 2024	44.20	0.00	0.00%	44.20	44.20	44.20	15,000
Feb 05 2024	44.20	0.00	0.00%	44.20	44.20	44.20	0.00
Feb 02 2024	44.20	-0.80	-1.78%	44.80	44.80	44.20	10,588
Feb 01 2024	45.00	1.30	2.97%	43.70	45.00	43.70	53,466
Jan 31 2024	43.70	0.00	0.00%	43.70	44.30	43.70	15,752
Jan 30 2024	43.70	0.00	0.00%	43.70	43.70	43.70	16,383
Jan 29 2024	43.70	0.00	0.00%	43.70	43.70	43.70	14,754

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