Bankers Inv Trust (BNKR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bankers Inv Trust

Date Open High Low Close* Volume
04/10/2017 83.10p 83.40p 82.65p 83.25p 355220
03/10/2017 82.80p 83.20p 82.35p 83.05p 167990
02/10/2017 82.30p 82.80p 82.15p 82.80p 436500
29/09/2017 82.10p 82.45p 81.85p 82.45p 672950
28/09/2017 82.00p 82.30p 81.70p 81.75p 267660
27/09/2017 81.15p 82.05p 81.15p 82.05p 258760
26/09/2017 80.05p 81.50p 80.05p 81.00p 139230
25/09/2017 80.70p 81.50p 80.65p 81.10p 317050
22/09/2017 80.10p 81.20p 80.10p 80.70p 145580
21/09/2017 81.20p 81.45p 80.65p 81.25p 182420
20/09/2017 81.30p 81.55p 80.55p 81.35p 399010
19/09/2017 80.70p 81.25p 80.45p 81.20p 226060
18/09/2017 80.00p 80.75p 80.00p 80.60p 475800
15/09/2017 81.45p 81.45p 80.00p 80.05p 775100
14/09/2017 82.00p 82.45p 81.10p 81.10p 500210
13/09/2017 81.60p 82.50p 81.35p 81.55p 1544780
12/09/2017 82.50p 82.75p 82.10p 82.20p 629420
11/09/2017 82.00p 82.50p 82.00p 82.48p 312180
08/09/2017 82.40p 82.65p 82.00p 82.15p 110960
07/09/2017 82.65p 82.90p 82.40p 82.60p 191260
06/09/2017 82.55p 83.00p 82.55p 83.00p 108740
05/09/2017 83.70p 83.95p 82.80p 83.00p 664430
04/09/2017 83.35p 83.70p 83.25p 83.65p 404340
01/09/2017 83.30p 83.50p 83.20p 83.40p 140220
31/08/2017 82.30p 83.95p 82.15p 83.70p 694030
30/08/2017 82.30p 83.05p 82.10p 82.20p 245740
29/08/2017 82.70p 82.70p 81.70p 82.30p 156140
25/08/2017 83.00p 83.20p 82.70p 83.00p 277590
24/08/2017 82.85p 83.25p 82.50p 82.85p 278540
23/08/2017 82.55p 82.90p 82.40p 82.40p 189790
22/08/2017 82.30p 82.90p 82.30p 82.80p 161110
21/08/2017 83.15p 83.15p 82.25p 82.25p 191030
18/08/2017 82.20p 83.20p 82.20p 82.30p 307220
17/08/2017 83.40p 83.40p 82.65p 82.75p 344200
16/08/2017 82.70p 82.95p 82.35p 82.80p 122250
15/08/2017 82.10p 82.60p 81.55p 82.35p 151920
14/08/2017 81.15p 82.05p 81.15p 81.95p 46640
11/08/2017 81.00p 81.45p 80.90p 81.30p 190640
10/08/2017 82.05p 82.10p 81.10p 81.25p 362360
09/08/2017 81.75p 82.05p 80.75p 81.50p 192970
08/08/2017 82.35p 82.50p 81.55p 81.65p 445250
07/08/2017 82.00p 82.95p 81.80p 82.60p 183190
04/08/2017 80.75p 82.35p 80.75p 82.15p 265700
03/08/2017 81.50p 81.90p 81.15p 81.90p 420510
02/08/2017 81.50p 81.90p 81.35p 81.60p 602810
01/08/2017 81.35p 81.90p 80.80p 81.45p 243830
31/07/2017 81.00p 82.35p 80.95p 81.50p 537890
28/07/2017 80.95p 81.00p 80.30p 80.80p 302890
27/07/2017 80.85p 81.40p 80.75p 80.85p 222820
26/07/2017 81.20p 81.75p 80.65p 80.85p 435510
25/07/2017 80.65p 81.30p 80.65p 80.85p 189110
24/07/2017 81.20p 81.50p 80.65p 81.30p 615700
21/07/2017 80.70p 81.50p 80.65p 81.50p 317400
20/07/2017 80.35p 80.70p 79.20p 80.60p 179310
19/07/2017 79.70p 80.00p 79.30p 79.30p 396040
18/07/2017 79.50p 80.15p 79.15p 79.15p 398720
17/07/2017 79.45p 79.70p 79.20p 79.65p 553860
14/07/2017 78.55p 79.45p 78.55p 79.10p 63300
13/07/2017 79.00p 79.50p 78.45p 79.20p 155400
12/07/2017 79.00p 79.00p 78.30p 78.50p 358720
11/07/2017 78.10p 78.40p 77.80p 77.90p 419240
10/07/2017 78.00p 79.05p 77.90p 78.35p 258110
07/07/2017 78.10p 78.90p 78.00p 78.40p 164310
06/07/2017 78.80p 78.80p 78.00p 78.05p 180910
05/07/2017 78.10p 79.20p 78.10p 79.20p 213020
04/07/2017 78.65p 79.05p 78.20p 78.30p 170320
03/07/2017 78.20p 79.20p 78.20p 78.85p 338480
30/06/2017 78.85p 79.10p 78.30p 78.50p 609090
29/06/2017 79.05p 79.50p 78.50p 78.85p 393890
28/06/2017 79.50p 80.25p 78.85p 78.85p 270240
27/06/2017 80.20p 80.55p 79.60p 80.20p 311950
26/06/2017 80.45p 80.50p 79.35p 80.15p 177520
23/06/2017 80.00p 80.40p 79.05p 79.05p 85130
22/06/2017 80.40p 80.55p 79.30p 79.75p 206050
21/06/2017 80.45p 80.45p 79.15p 79.15p 153240
20/06/2017 80.55p 80.60p 79.40p 79.60p 212150
19/06/2017 79.70p 80.55p 79.20p 80.15p 135660
16/06/2017 78.80p 79.00p 78.00p 79.00p 2158440
15/06/2017 79.30p 79.40p 77.31p 78.35p 1845570
14/06/2017 79.00p 79.75p 78.65p 78.75p 1245000
13/06/2017 79.20p 79.20p 78.30p 78.60p 1447310
12/06/2017 79.45p 79.45p 78.30p 78.60p 1327560
09/06/2017 79.35p 79.75p 78.38p 79.05p 1588880
08/06/2017 78.55p 79.20p 78.05p 78.60p 831990
07/06/2017 78.70p 79.30p 78.40p 78.45p 786520
06/06/2017 78.90p 79.00p 77.79p 78.25p 2237930
05/06/2017 79.05p 79.65p 78.10p 78.45p 1133890
02/06/2017 79.20p 79.44p 78.29p 78.50p 1593540
01/06/2017 79.05p 79.30p 78.55p 78.65p 1060590
31/05/2017 78.65p 79.10p 78.00p 78.40p 1200260
30/05/2017 79.00p 79.20p 78.20p 78.20p 1366420
26/05/2017 79.25p 79.75p 78.55p 79.00p 1577630
25/05/2017 79.00p 79.90p 78.39p 78.60p 878610
24/05/2017 79.10p 79.50p 78.30p 78.30p 1134740
23/05/2017 79.00p 79.50p 78.60p 78.70p 1853240
22/05/2017 78.70p 79.40p 78.11p 78.95p 998290
19/05/2017 78.00p 78.35p 77.11p 77.90p 1954710
18/05/2017 78.75p 78.75p 77.37p 77.55p 1741780
17/05/2017 79.10p 79.40p 77.97p 78.65p 1090420
16/05/2017 79.30p 79.80p 78.79p 79.70p 1407980
15/05/2017 78.90p 79.80p 78.15p 78.85p 1452760
12/05/2017 78.40p 78.40p 77.64p 78.30p 1035430
11/05/2017 78.15p 78.45p 77.50p 78.25p 1020270
10/05/2017 77.80p 78.25p 77.50p 77.50p 1362930
09/05/2017 77.60p 78.15p 77.02p 77.55p 1345020
08/05/2017 76.20p 77.65p 76.20p 77.30p 1030370
05/05/2017 76.50p 77.08p 76.10p 76.35p 856600
04/05/2017 77.40p 77.65p 76.30p 76.70p 689480
03/05/2017 76.70p 77.40p 76.37p 76.70p 987160
02/05/2017 76.20p 77.40p 76.20p 77.20p 1222230
28/04/2017 76.00p 76.95p 75.58p 76.55p 1187550
27/04/2017 76.80p 76.80p 75.75p 76.00p 1528520
26/04/2017 75.70p 77.00p 75.70p 76.70p 1136800
25/04/2017 77.00p 77.00p 75.50p 75.50p 1734980
24/04/2017 76.00p 77.00p 75.42p 76.30p 1364310
21/04/2017 75.10p 75.70p 74.50p 75.00p 998550
20/04/2017 75.00p 75.00p 74.45p 74.90p 906650
19/04/2017 75.20p 75.50p 74.50p 75.00p 1787910
18/04/2017 74.80p 75.68p 74.75p 75.15p 1618100
13/04/2017 74.95p 75.65p 74.95p 75.55p 1210770
12/04/2017 75.15p 75.45p 74.75p 75.20p 1298240
11/04/2017 74.75p 75.20p 74.40p 74.50p 1175180
10/04/2017 74.30p 75.25p 74.00p 74.60p 1674950
07/04/2017 74.50p 75.05p 74.20p 74.80p 1334780
06/04/2017 74.30p 75.00p 74.00p 74.35p 2339740
05/04/2017 74.65p 74.71p 73.75p 74.40p 1756670
04/04/2017 74.60p 75.05p 74.23p 74.50p 1577270
03/04/2017 73.60p 74.55p 73.51p 74.15p 2257570
31/03/2017 74.50p 74.64p 73.30p 73.35p 1893630
30/03/2017 74.50p 74.88p 73.50p 74.00p 1526310
29/03/2017 74.50p 75.00p 74.47p 74.50p 1591260
28/03/2017 74.30p 74.95p 74.07p 74.50p 1265440
27/03/2017 75.20p 75.60p 74.07p 74.35p 1725830
24/03/2017 75.60p 76.04p 75.14p 75.25p 1293810
23/03/2017 75.00p 76.30p 75.00p 75.15p 1077070
22/03/2017 75.80p 76.50p 75.15p 75.20p 1731850
21/03/2017 78.00p 78.10p 76.45p 76.45p 1322650
20/03/2017 77.45p 78.10p 77.05p 77.05p 1302950
17/03/2017 77.50p 77.95p 77.10p 77.65p 1708850
16/03/2017 77.00p 78.30p 77.00p 77.10p 1161240
15/03/2017 76.50p 77.25p 76.50p 77.25p 1126050
14/03/2017 76.50p 76.95p 76.10p 76.90p 1212950
13/03/2017 76.50p 76.85p 76.00p 76.45p 1523790
10/03/2017 76.45p 76.91p 76.45p 76.80p 1557820
09/03/2017 77.05p 77.85p 76.45p 76.70p 846430
08/03/2017 77.65p 77.75p 77.05p 77.30p 1203350
07/03/2017 76.80p 80.00p 76.80p 77.50p 1129310
06/03/2017 77.75p 78.00p 76.65p 76.95p 1309960
03/03/2017 76.70p 77.65p 76.50p 77.50p 936880
02/03/2017 77.55p 77.89p 77.00p 77.15p 1383280
01/03/2017 76.60p 77.55p 76.45p 77.50p 1451250
28/02/2017 76.80p 77.10p 76.13p 76.50p 1303650
27/02/2017 76.75p 77.70p 76.03p 77.05p 1486960
24/02/2017 75.75p 76.85p 75.56p 76.60p 1096690
23/02/2017 76.00p 76.49p 75.60p 75.80p 1185850
22/02/2017 75.95p 76.44p 75.50p 76.30p 734180
21/02/2017 74.90p 76.53p 74.90p 75.75p 1022560
20/02/2017 75.80p 76.00p 74.60p 75.35p 1349130
17/02/2017 75.30p 75.85p 74.55p 75.50p 1272670
16/02/2017 76.65p 77.10p 74.00p 74.20p 1281820
15/02/2017 75.85p 77.20p 75.40p 76.20p 1679280
14/02/2017 75.00p 76.10p 75.00p 75.35p 1009460
13/02/2017 73.80p 76.00p 73.80p 75.50p 1660580
10/02/2017 73.70p 74.60p 73.25p 74.60p 2471410
09/02/2017 72.50p 73.85p 71.99p 73.45p 2863390
08/02/2017 72.15p 72.15p 71.33p 71.65p 1646100
07/02/2017 71.95p 72.09p 70.89p 70.90p 1038710
06/02/2017 71.85p 71.85p 70.70p 70.80p 764760
03/02/2017 71.70p 71.70p 70.60p 70.90p 749710
02/02/2017 70.95p 71.04p 70.00p 70.95p 980450
01/02/2017 71.30p 71.30p 70.55p 70.75p 1107970
31/01/2017 70.65p 71.50p 70.10p 70.10p 1572540
30/01/2017 70.65p 71.20p 70.10p 70.20p 1013850
27/01/2017 70.30p 71.24p 70.09p 70.95p 967630
26/01/2017 70.50p 71.30p 70.17p 70.90p 595070
25/01/2017 72.45p 72.50p 70.68p 71.20p 942230
24/01/2017 71.50p 71.90p 70.85p 71.60p 973170
23/01/2017 70.75p 71.50p 70.55p 70.80p 1035070
20/01/2017 71.30p 71.50p 70.75p 71.20p 822950
19/01/2017 72.15p 72.15p 70.78p 71.40p 501150
18/01/2017 70.75p 71.75p 70.75p 71.50p 681940
17/01/2017 72.05p 72.53p 70.75p 70.75p 960190
16/01/2017 71.50p 72.48p 71.50p 72.30p 655690
13/01/2017 71.10p 72.00p 71.10p 71.40p 1040970
12/01/2017 71.80p 71.80p 70.87p 71.50p 795970
11/01/2017 70.80p 71.80p 70.80p 71.65p 1295130
10/01/2017 71.90p 71.90p 71.02p 71.40p 1202520
09/01/2017 70.00p 71.70p 70.00p 70.90p 1389570
06/01/2017 70.50p 71.05p 70.05p 70.45p 572730
05/01/2017 70.10p 71.07p 70.00p 70.15p 792110
04/01/2017 70.35p 70.90p 70.05p 70.10p 743180
03/01/2017 70.20p 70.90p 69.76p 70.25p 507900
30/12/2016 70.05p 70.05p 69.50p 69.95p 279480
29/12/2016 69.95p 70.45p 69.46p 69.85p 341310
28/12/2016 69.90p 71.00p 69.38p 70.25p 573070
23/12/2016 69.95p 70.75p 69.90p 69.90p 504410
22/12/2016 70.95p 70.95p 69.90p 70.00p 750810
21/12/2016 70.90p 70.95p 69.85p 69.85p 1019510
20/12/2016 70.00p 70.25p 69.40p 70.05p 964130
19/12/2016 69.60p 69.95p 68.80p 69.30p 1049280

*Close Price adjusted for both dividends and splits