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
16/12/2016 69.45p 69.45p 68.50p 68.75p 1223460
15/12/2016 68.00p 69.15p 68.00p 68.95p 1520940
14/12/2016 68.85p 69.00p 68.05p 68.05p 1328090
13/12/2016 68.20p 68.90p 68.00p 68.85p 745730
12/12/2016 68.00p 68.55p 67.00p 68.20p 1231700
09/12/2016 68.70p 68.70p 67.43p 67.80p 980500
08/12/2016 68.70p 68.70p 67.70p 68.05p 1257790
07/12/2016 67.95p 68.45p 67.43p 68.20p 995860
06/12/2016 67.75p 68.40p 67.00p 67.75p 984030
05/12/2016 67.45p 68.60p 67.14p 67.80p 702180
02/12/2016 67.05p 67.58p 66.60p 67.45p 1100060
01/12/2016 68.00p 68.00p 66.90p 67.30p 636280
30/11/2016 67.10p 67.90p 67.05p 67.55p 687700
29/11/2016 67.50p 67.70p 67.05p 67.50p 671660
28/11/2016 67.65p 67.75p 67.10p 67.30p 774430
25/11/2016 67.00p 68.20p 67.00p 67.30p 369000
24/11/2016 68.70p 68.70p 67.01p 67.20p 860230
23/11/2016 67.95p 68.66p 67.40p 68.20p 701330
22/11/2016 68.55p 68.80p 67.55p 68.50p 504430
21/11/2016 68.20p 68.20p 67.00p 67.70p 530610
18/11/2016 68.00p 68.22p 67.00p 67.75p 571760
17/11/2016 67.90p 68.75p 67.05p 67.65p 717700
16/11/2016 68.95p 69.86p 67.50p 68.00p 789760
15/11/2016 69.00p 70.05p 68.50p 68.50p 639620
14/11/2016 68.30p 69.00p 68.00p 68.30p 483670
11/11/2016 68.70p 68.92p 67.50p 68.90p 975140
10/11/2016 68.50p 69.50p 67.90p 68.30p 1032620
09/11/2016 67.00p 67.85p 66.00p 67.85p 2540060
08/11/2016 69.00p 69.00p 67.90p 68.25p 538770
07/11/2016 69.30p 69.35p 68.47p 68.50p 1119590
04/11/2016 68.80p 68.80p 67.40p 67.90p 840680
03/11/2016 68.80p 68.91p 68.05p 68.50p 1228590
02/11/2016 68.80p 69.24p 67.90p 68.00p 938210
01/11/2016 68.70p 69.30p 68.40p 68.40p 864870
31/10/2016 68.95p 69.40p 68.20p 69.00p 1086540
28/10/2016 69.10p 69.40p 68.10p 68.95p 1012380
27/10/2016 69.20p 69.20p 67.65p 69.05p 933910
26/10/2016 69.40p 69.69p 68.65p 68.90p 629820
25/10/2016 69.20p 69.80p 69.05p 69.80p 791850
24/10/2016 68.90p 69.30p 68.79p 69.30p 797900
21/10/2016 68.50p 69.10p 68.27p 69.10p 1152750
20/10/2016 68.80p 69.35p 67.97p 68.45p 1759210
19/10/2016 68.90p 68.96p 68.00p 68.85p 1222000
18/10/2016 68.10p 68.91p 68.10p 68.55p 1019490
17/10/2016 68.90p 68.97p 67.80p 68.00p 814190
14/10/2016 68.30p 68.95p 67.95p 68.95p 1254190
13/10/2016 67.95p 68.40p 67.70p 67.85p 1172210
12/10/2016 68.30p 68.56p 67.74p 68.25p 909520
11/10/2016 67.55p 68.30p 67.55p 68.05p 929080
10/10/2016 68.10p 68.10p 67.15p 67.25p 1628720
07/10/2016 67.25p 68.40p 67.15p 67.15p 2050160
06/10/2016 67.65p 68.18p 67.20p 67.20p 1263220
05/10/2016 68.50p 69.00p 67.25p 67.45p 1078020
04/10/2016 67.50p 69.45p 67.28p 68.30p 2147690
03/10/2016 66.15p 67.40p 66.15p 66.85p 1153660
30/09/2016 67.00p 67.19p 65.80p 66.20p 850470
29/09/2016 67.45p 67.60p 66.70p 66.70p 910830
28/09/2016 66.10p 66.90p 66.10p 66.25p 664730
27/09/2016 66.85p 67.21p 65.75p 65.75p 891090
26/09/2016 67.00p 67.00p 65.90p 65.90p 957870
23/09/2016 67.15p 67.98p 66.90p 66.95p 499330
22/09/2016 67.75p 68.08p 67.00p 67.00p 1502300
21/09/2016 67.50p 68.40p 67.05p 67.50p 620370
20/09/2016 68.35p 68.35p 67.15p 67.15p 736490
19/09/2016 67.85p 68.50p 67.00p 67.05p 574910
16/09/2016 67.70p 68.20p 67.15p 67.25p 1840790
15/09/2016 66.90p 67.70p 66.30p 67.70p 891830
14/09/2016 67.00p 67.12p 66.20p 66.30p 650480
13/09/2016 66.75p 67.05p 66.20p 66.70p 1166520
12/09/2016 66.50p 67.00p 66.20p 66.50p 861400
09/09/2016 67.50p 67.90p 66.80p 66.80p 717290
08/09/2016 67.10p 68.00p 67.10p 67.35p 765730
07/09/2016 67.20p 67.70p 67.00p 67.35p 640550
06/09/2016 68.25p 68.35p 67.00p 67.90p 608600
05/09/2016 67.80p 68.20p 67.00p 67.05p 572620
02/09/2016 67.20p 67.60p 66.20p 67.05p 1037720
01/09/2016 66.50p 67.90p 65.89p 66.20p 1154950
31/08/2016 66.50p 66.60p 65.05p 65.90p 951870
30/08/2016 66.80p 67.10p 65.80p 67.10p 601410
26/08/2016 66.50p 66.50p 65.32p 65.90p 766840
25/08/2016 66.50p 66.50p 65.50p 66.10p 694580
24/08/2016 66.40p 66.95p 65.93p 66.60p 892530
23/08/2016 66.00p 66.40p 65.60p 66.40p 840060
22/08/2016 66.55p 66.55p 65.00p 66.05p 1037330
19/08/2016 65.30p 66.55p 65.30p 65.40p 420310
18/08/2016 65.50p 66.07p 65.30p 65.30p 710620
17/08/2016 65.40p 66.00p 65.30p 65.50p 815500
16/08/2016 66.00p 66.40p 65.50p 65.50p 782180
15/08/2016 66.00p 66.45p 65.75p 66.10p 650770
12/08/2016 66.20p 66.40p 65.75p 65.85p 723100
11/08/2016 65.35p 65.90p 64.95p 65.75p 878330
10/08/2016 65.00p 66.00p 64.80p 64.80p 563470
09/08/2016 65.10p 65.75p 64.75p 65.50p 1193560
08/08/2016 65.25p 65.80p 64.35p 64.35p 957380
05/08/2016 64.45p 65.35p 64.05p 64.65p 1384830
04/08/2016 62.85p 64.45p 62.50p 64.45p 1525470
03/08/2016 62.85p 63.47p 62.49p 62.55p 850590
02/08/2016 64.00p 64.40p 62.65p 62.65p 1009500
01/08/2016 63.75p 64.94p 63.75p 64.20p 943860
29/07/2016 64.00p 64.65p 63.70p 63.90p 875150
28/07/2016 63.05p 64.80p 63.05p 64.60p 791800
27/07/2016 64.00p 65.15p 63.40p 63.85p 1337130
26/07/2016 64.10p 65.20p 63.70p 63.85p 749430
25/07/2016 64.55p 65.30p 64.05p 64.55p 703710
22/07/2016 64.50p 64.60p 63.55p 63.95p 914580
21/07/2016 63.65p 64.50p 63.65p 64.35p 1169310
20/07/2016 63.75p 64.40p 63.70p 63.90p 979580
19/07/2016 63.65p 63.90p 63.17p 63.65p 656460
18/07/2016 62.75p 63.90p 62.40p 63.30p 907380
15/07/2016 62.80p 63.40p 61.60p 62.45p 963620
14/07/2016 63.05p 64.00p 62.20p 62.55p 1032060
13/07/2016 63.25p 63.40p 62.75p 62.80p 1593210
12/07/2016 62.90p 63.28p 62.30p 63.10p 1647650
11/07/2016 61.60p 63.00p 61.29p 62.70p 1486620
08/07/2016 61.00p 61.60p 60.80p 61.30p 1074030
07/07/2016 60.00p 61.30p 60.00p 61.00p 1698960
06/07/2016 59.00p 60.20p 58.90p 60.20p 1602830
05/07/2016 59.65p 60.30p 58.95p 59.60p 2120920
04/07/2016 60.75p 61.13p 58.00p 59.70p 1095210
01/07/2016 59.90p 60.78p 59.55p 60.60p 1597130
30/06/2016 58.50p 60.00p 57.68p 59.50p 1634270
29/06/2016 57.60p 58.85p 57.30p 58.40p 2351060
28/06/2016 56.30p 57.60p 56.10p 56.75p 1800720
27/06/2016 58.50p 59.34p 55.10p 55.10p 2883750
24/06/2016 57.40p 59.45p 54.60p 59.00p 3014800
23/06/2016 57.95p 58.50p 57.70p 58.50p 1420300
22/06/2016 56.95p 57.65p 56.64p 57.65p 1603850
21/06/2016 56.10p 56.80p 56.10p 56.80p 1260820
20/06/2016 56.20p 56.95p 56.10p 56.70p 1180520
17/06/2016 55.90p 56.23p 55.00p 55.00p 2494050
16/06/2016 56.00p 56.20p 55.00p 55.00p 1898870
15/06/2016 56.00p 56.60p 55.90p 55.90p 1473100
14/06/2016 57.00p 57.30p 55.70p 55.70p 1153190
13/06/2016 56.90p 57.70p 56.50p 56.50p 1630610
10/06/2016 58.75p 58.75p 57.30p 57.75p 889200
09/06/2016 58.00p 58.50p 57.69p 58.50p 1153540
08/06/2016 58.10p 59.15p 58.00p 58.00p 657140
07/06/2016 58.20p 59.35p 58.15p 58.20p 1013190
06/06/2016 58.80p 59.00p 58.15p 58.20p 871100
03/06/2016 58.00p 58.90p 57.70p 58.15p 841510
02/06/2016 58.00p 58.40p 58.00p 58.05p 1025020
01/06/2016 57.90p 58.50p 57.90p 58.10p 734870
31/05/2016 58.10p 58.63p 57.90p 58.40p 744620
27/05/2016 58.70p 58.70p 58.10p 58.40p 797030
26/05/2016 58.30p 58.45p 58.05p 58.30p 812620
25/05/2016 58.00p 58.70p 57.70p 58.25p 1100310
24/05/2016 58.25p 58.35p 57.41p 58.35p 1304750
23/05/2016 57.95p 58.40p 57.61p 58.25p 841210
20/05/2016 57.90p 58.05p 57.42p 57.50p 849830
19/05/2016 58.00p 58.00p 57.20p 57.60p 919490
18/05/2016 57.65p 58.05p 57.20p 57.70p 1030380
17/05/2016 58.10p 58.15p 57.45p 57.85p 644030
16/05/2016 57.80p 58.00p 57.45p 57.55p 752160
13/05/2016 57.50p 57.80p 57.30p 57.40p 872460
12/05/2016 57.45p 57.92p 57.20p 57.40p 864880
11/05/2016 57.75p 58.21p 57.40p 57.40p 1593330
10/05/2016 58.90p 58.90p 57.75p 57.75p 977560
09/05/2016 58.00p 58.90p 57.75p 57.95p 1091610
06/05/2016 57.50p 58.30p 57.50p 57.70p 902800
05/05/2016 58.00p 58.50p 57.70p 57.85p 1226600
04/05/2016 58.15p 58.41p 57.50p 57.65p 1032450
03/05/2016 59.20p 59.24p 57.50p 57.75p 2323330
29/04/2016 58.90p 59.35p 58.30p 58.70p 1341380
28/04/2016 59.35p 59.56p 58.90p 59.45p 1234090
27/04/2016 60.10p 60.10p 59.07p 59.10p 3318530
26/04/2016 60.30p 60.30p 59.75p 59.80p 2285990
25/04/2016 60.35p 60.50p 59.52p 59.75p 1065900
22/04/2016 59.75p 60.51p 59.75p 60.00p 811960
21/04/2016 60.30p 60.35p 59.60p 60.20p 1076160
20/04/2016 60.20p 60.45p 59.20p 59.40p 1163580
19/04/2016 58.80p 60.60p 58.80p 59.70p 1224900
18/04/2016 59.30p 59.40p 58.75p 59.30p 1075110
15/04/2016 59.40p 59.50p 58.65p 59.05p 1166900
14/04/2016 58.90p 59.35p 58.15p 59.35p 1524460
13/04/2016 58.30p 59.20p 58.21p 58.75p 1334680
12/04/2016 57.20p 57.95p 57.00p 57.65p 1097150
11/04/2016 58.00p 58.20p 57.20p 57.20p 1182210
08/04/2016 57.80p 58.00p 57.40p 57.70p 1494850
07/04/2016 58.50p 58.50p 57.20p 57.30p 1653620
06/04/2016 57.40p 58.15p 57.15p 57.80p 1608000
05/04/2016 57.60p 57.87p 57.00p 57.35p 1540260
04/04/2016 58.45p 58.45p 57.60p 57.70p 1653920
01/04/2016 57.50p 58.20p 57.50p 58.10p 1377790
31/03/2016 58.30p 58.30p 57.80p 58.30p 1363350
30/03/2016 57.70p 58.50p 57.31p 58.45p 1676770
29/03/2016 57.40p 57.60p 57.00p 57.20p 813270
24/03/2016 56.75p 57.15p 56.55p 56.90p 2250750
23/03/2016 57.70p 57.70p 56.75p 56.80p 1425660
22/03/2016 57.30p 57.50p 56.75p 56.80p 1764020
21/03/2016 57.80p 57.95p 57.30p 57.95p 1311460
18/03/2016 57.45p 57.62p 57.20p 57.60p 2768510
17/03/2016 58.50p 58.50p 57.20p 57.20p 1233470
16/03/2016 57.95p 58.35p 57.76p 57.95p 1392280
15/03/2016 57.70p 58.10p 57.02p 57.70p 1224830
14/03/2016 57.20p 57.75p 56.53p 57.75p 930530
11/03/2016 56.00p 56.90p 56.00p 56.50p 2470010
10/03/2016 57.00p 57.45p 55.55p 55.55p 1750210
09/03/2016 57.25p 57.25p 56.55p 56.55p 1159730
08/03/2016 57.25p 57.46p 56.55p 56.55p 886270
07/03/2016 57.95p 58.00p 57.25p 57.25p 1333240

*Close Price adjusted for both dividends and splits