Shares Magazine
67.00p+3.75 (+5.88%)14 Jul 2025, 17:15
Baker Steel Resources Trust Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 63.50p | 65.50p | 63.34p | 63.75p | 117,147 |
| Jul 10, 2025 | 63.50p | 63.92p | 63.05p | 63.00p | 77,806 |
| Jul 9, 2025 | 63.50p | 64.50p | 62.93p | 63.00p | 63,772 |
| Jul 8, 2025 | 63.50p | 64.18p | 62.55p | 63.00p | 63,197 |
| Jul 7, 2025 | 63.50p | 64.20p | 62.38p | 63.00p | 104,231 |
| Jul 4, 2025 | 64.50p | 63.00p | 61.50p | 62.00p | 1,283,324 |
| Jul 3, 2025 | 63.50p | 64.00p | 62.30p | 63.00p | 424,472 |
| Jul 2, 2025 | 63.00p | 66.50p | 61.50p | 63.00p | 379,331 |
| Jul 1, 2025 | 62.00p | 63.00p | 60.00p | 61.50p | 191,091 |
| Jun 30, 2025 | 62.00p | 64.00p | 61.25p | 62.75p | 348,503 |
| Jun 27, 2025 | 62.00p | 63.50p | 61.26p | 62.00p | 176,614 |
| Jun 26, 2025 | 62.00p | 62.25p | 61.98p | 62.25p | 125,323 |
| Jun 25, 2025 | 60.75p | 64.00p | 59.00p | 62.00p | 68,631 |
| Jun 24, 2025 | 60.75p | 62.00p | 60.64p | 60.75p | 124,416 |
| Jun 23, 2025 | 60.50p | 63.00p | 59.94p | 63.00p | 170,615 |
| Jun 20, 2025 | 59.50p | 63.00p | 58.60p | 60.50p | 188,358 |
| Jun 19, 2025 | 60.50p | 60.00p | 57.00p | 58.50p | 97,410 |
| Jun 18, 2025 | 59.50p | 62.00p | 58.85p | 60.25p | 120,384 |
| Jun 17, 2025 | 61.50p | 63.00p | 59.50p | 59.50p | 391,152 |
| Jun 16, 2025 | 61.00p | 63.50p | 61.14p | 61.50p | 129,499 |
| Jun 13, 2025 | 59.50p | 63.00p | 58.54p | 61.00p | 353,661 |
| Jun 12, 2025 | 57.50p | 62.00p | 55.00p | 59.50p | 233,047 |
| Jun 11, 2025 | 57.50p | 58.96p | 58.00p | 57.00p | 37,814 |
| Jun 10, 2025 | 57.50p | 60.00p | 57.00p | 57.00p | 50,224 |
| Jun 9, 2025 | 57.50p | 57.42p | 55.60p | 57.50p | 176,016 |
| Jun 6, 2025 | 56.00p | 59.00p | 54.45p | 58.00p | 162,156 |
| Jun 5, 2025 | 55.50p | 56.00p | 53.00p | 55.50p | 85,035 |
| Jun 4, 2025 | 55.50p | 55.90p | 53.00p | 55.50p | 16,768 |
| Jun 3, 2025 | 55.50p | 55.90p | 53.05p | 55.50p | 31,638 |
| Jun 2, 2025 | 55.50p | 55.90p | 54.00p | 55.50p | 26,568 |
| May 30, 2025 | 55.50p | 55.75p | 55.75p | 55.50p | 8,968 |
| May 29, 2025 | 55.50p | 56.45p | 54.40p | 55.50p | 33,788 |
| May 28, 2025 | 55.50p | 56.50p | 54.30p | 55.50p | 52,500 |
| May 27, 2025 | 55.50p | 53.96p | 53.50p | 55.50p | 21,788 |
| May 23, 2025 | 55.50p | 56.50p | 56.50p | 55.50p | 10,000 |
| May 22, 2025 | 55.50p | 56.50p | 53.78p | 55.50p | 54,450 |
| May 21, 2025 | 54.50p | 56.75p | 53.00p | 55.50p | 54,890 |
| May 20, 2025 | 54.50p | 55.40p | 55.40p | 54.50p | 9,002 |
| May 19, 2025 | 56.00p | 56.00p | 53.00p | 54.50p | 80,314 |
| May 16, 2025 | 56.00p | 56.45p | 54.20p | 56.00p | 19,916 |
| May 15, 2025 | 56.00p | 57.04p | 54.10p | 56.00p | 78,125 |
| May 14, 2025 | 56.00p | 55.05p | 55.02p | 56.00p | 8,916 |
| May 13, 2025 | 55.50p | 58.00p | 56.00p | 56.00p | 54,449 |
| May 12, 2025 | 55.25p | 58.00p | 53.83p | 55.50p | 64,291 |
| May 9, 2025 | 52.00p | 58.00p | 53.00p | 55.25p | 137,882 |
| May 8, 2025 | 52.00p | 54.00p | 51.37p | 52.00p | 53,020 |
| May 7, 2025 | 52.00p | 53.90p | 52.00p | 52.00p | 1,756 |
| May 6, 2025 | 52.00p | 54.00p | 51.30p | 52.00p | 9,451 |
| May 2, 2025 | 52.00p | 52.80p | 50.83p | 52.00p | 12,397 |
| May 1, 2025 | 52.00p | 54.00p | 52.00p | 52.00p | 6,209 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 329.00 | 4.11 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Qinetiq Group PLC | 504.00 | 3.15 |
| Associated British Foods PLC | 2,110.00 | 3.03 |
| Elementis PLC | 172.00 | 2.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
| Future PLC | 721.00 | -1.97 |