Shares Magazine
52.00p+0.00 (+0.00%)01 Apr 2025, 17:36
Baker Steel Resources Trust Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | 52.00p | 52.88p | 51.11p | 52.00p | 104,384 |
| Mar 31, 2025 | 52.00p | 53.08p | 51.02p | 52.00p | 19,943 |
| Mar 28, 2025 | 52.00p | 53.20p | 50.65p | 52.00p | 14,870 |
| Mar 27, 2025 | 51.70p | 54.00p | 50.00p | 52.00p | 52,851 |
| Mar 26, 2025 | 51.70p | 49.90p | 49.40p | 51.70p | 14,158 |
| Mar 25, 2025 | 51.70p | 51.93p | 51.47p | 51.70p | 36,539 |
| Mar 24, 2025 | 51.70p | 49.78p | 49.40p | 51.70p | 46,033 |
| Mar 21, 2025 | 51.70p | 51.47p | 49.70p | 51.70p | 42,476 |
| Mar 20, 2025 | 51.70p | 51.45p | 50.90p | 51.70p | 12,766 |
| Mar 19, 2025 | 51.70p | 54.00p | 49.40p | 53.00p | 25,659 |
| Mar 18, 2025 | 51.60p | 54.00p | 49.40p | 52.00p | 515,666 |
| Mar 17, 2025 | 51.60p | 50.92p | 49.65p | 51.60p | 180,622 |
| Mar 14, 2025 | 51.60p | 51.60p | 51.12p | 51.60p | 18,076 |
| Mar 13, 2025 | 51.60p | 51.12p | 49.20p | 51.60p | 22,819 |
| Mar 12, 2025 | 51.60p | 50.05p | 49.20p | 51.60p | 3,048 |
| Mar 11, 2025 | 51.60p | 50.20p | 49.55p | 51.60p | 25,421 |
| Mar 10, 2025 | 51.60p | 50.98p | 49.20p | 51.60p | 38,476 |
| Mar 7, 2025 | 51.60p | 51.22p | 49.20p | 51.60p | 40,239 |
| Mar 6, 2025 | 51.60p | 51.84p | 50.23p | 51.60p | 8,952 |
| Mar 5, 2025 | 51.60p | 50.60p | 49.20p | 51.60p | 62,752 |
| Mar 4, 2025 | 52.00p | 53.00p | 49.20p | 49.20p | 24,547 |
| Mar 3, 2025 | 52.00p | 54.00p | 49.00p | 53.00p | 128,411 |
| Feb 28, 2025 | 52.00p | 51.70p | 51.55p | 52.00p | 9,675 |
| Feb 27, 2025 | 52.00p | 51.60p | 50.00p | 52.00p | 20,195 |
| Feb 26, 2025 | 52.00p | 53.00p | 50.15p | 52.00p | 21,544 |
| Feb 25, 2025 | 53.50p | 53.15p | 50.00p | 52.00p | 71,368 |
| Feb 24, 2025 | 53.50p | 53.37p | 53.00p | 53.50p | 46,335 |
| Feb 21, 2025 | 55.00p | 55.00p | 52.00p | 53.00p | 37,602 |
| Feb 20, 2025 | 55.00p | 54.85p | 53.00p | 55.00p | 37,341 |
| Feb 19, 2025 | 55.00p | 54.85p | 53.00p | 55.00p | 31,997 |
| Feb 18, 2025 | 55.50p | 54.91p | 53.00p | 55.00p | 64,881 |
| Feb 17, 2025 | 55.50p | 58.00p | 53.25p | 54.00p | 140,366 |
| Feb 14, 2025 | 54.75p | 54.50p | 54.33p | 54.75p | 21,314 |
| Feb 13, 2025 | 54.50p | 54.60p | 53.00p | 53.00p | 31,159 |
| Feb 12, 2025 | 54.75p | 54.75p | 53.00p | 53.00p | 98,929 |
| Feb 11, 2025 | 55.00p | 55.00p | 53.13p | 54.75p | 30,615 |
| Feb 10, 2025 | 56.00p | 58.00p | 53.00p | 55.00p | 39,955 |
| Feb 7, 2025 | 56.50p | 58.00p | 54.00p | 56.00p | 24,531 |
| Feb 6, 2025 | 56.50p | 57.00p | 55.25p | 56.50p | 94,481 |
| Feb 5, 2025 | 56.50p | 56.50p | 55.12p | 56.50p | 51,049 |
| Feb 4, 2025 | 56.50p | 56.50p | 55.00p | 56.50p | 57,605 |
| Feb 3, 2025 | 56.50p | 56.50p | 56.50p | 56.50p | 1,922 |
| Jan 31, 2025 | 56.50p | 56.66p | 55.00p | 56.50p | 17,500 |
| Jan 30, 2025 | 57.00p | 58.00p | 55.00p | 57.00p | 37,786 |
| Jan 29, 2025 | 57.50p | 59.00p | 55.50p | 57.00p | 18,384 |
| Jan 28, 2025 | 57.50p | 56.00p | 56.00p | 57.50p | 983 |
| Jan 27, 2025 | 58.00p | 58.00p | 56.00p | 57.50p | 59,751 |
| Jan 24, 2025 | 58.00p | 57.40p | 57.10p | 58.00p | 32,439 |
| Jan 23, 2025 | 58.00p | 59.00p | 57.37p | 58.00p | 61,180 |
| Jan 22, 2025 | 58.00p | 59.00p | 57.00p | 58.00p | 15,604 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.