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
26/05/2015 66.40p 66.80p 66.25p 66.25p 928680
22/05/2015 66.20p 66.70p 66.02p 66.65p 527090
21/05/2015 66.20p 66.70p 65.90p 65.90p 753990
20/05/2015 66.40p 66.40p 65.90p 66.05p 828900
19/05/2015 65.50p 66.20p 65.50p 66.00p 773860
18/05/2015 65.10p 65.50p 65.04p 65.35p 756610
15/05/2015 64.50p 65.10p 64.30p 65.10p 825080
14/05/2015 63.60p 64.45p 63.60p 64.35p 771120
13/05/2015 63.90p 64.00p 63.65p 63.95p 716880
12/05/2015 64.20p 64.25p 63.01p 63.85p 1354390
11/05/2015 63.65p 64.35p 63.65p 64.30p 964370
08/05/2015 63.50p 64.30p 63.45p 64.30p 1910980
07/05/2015 63.20p 63.80p 62.65p 63.50p 969540
06/05/2015 63.80p 64.00p 63.28p 63.50p 995380
05/05/2015 63.75p 64.10p 63.55p 63.80p 961290
01/05/2015 63.30p 63.80p 63.00p 63.75p 976150
30/04/2015 63.80p 64.04p 63.00p 63.35p 1479960
29/04/2015 64.60p 64.79p 63.85p 63.85p 1514290
28/04/2015 65.00p 65.20p 64.00p 64.50p 1217610
27/04/2015 64.90p 65.08p 64.45p 64.95p 650750
24/04/2015 64.50p 65.00p 64.39p 64.80p 1237280
23/04/2015 64.45p 64.75p 64.35p 64.55p 851110
22/04/2015 64.50p 64.55p 64.15p 64.15p 1230330
21/04/2015 64.60p 64.96p 64.20p 64.30p 951780
20/04/2015 64.25p 64.60p 64.05p 64.20p 1084450
17/04/2015 64.70p 64.85p 64.10p 64.15p 995380
16/04/2015 65.35p 65.35p 64.50p 64.55p 512230
15/04/2015 64.85p 65.35p 64.75p 65.20p 852980
14/04/2015 64.95p 65.05p 64.50p 64.95p 931750
13/04/2015 64.95p 64.95p 64.60p 64.65p 762630
10/04/2015 64.25p 64.92p 64.25p 64.65p 1462100
09/04/2015 64.30p 64.90p 64.01p 64.80p 999570
08/04/2015 64.20p 64.35p 64.10p 64.10p 911420
07/04/2015 63.30p 64.20p 63.20p 64.00p 1774620
02/04/2015 62.35p 63.20p 62.35p 63.10p 1362400
01/04/2015 62.95p 63.22p 62.40p 62.40p 1441240
31/03/2015 63.20p 63.50p 62.80p 63.20p 1556830
30/03/2015 62.80p 63.40p 62.62p 63.15p 1509400
27/03/2015 62.65p 62.85p 62.20p 62.55p 1355370
26/03/2015 62.80p 62.80p 62.02p 62.50p 1616290
25/03/2015 63.45p 63.55p 62.90p 62.90p 1085420
24/03/2015 62.55p 63.50p 62.55p 63.25p 1217900
23/03/2015 63.10p 63.20p 62.75p 63.10p 1216920
20/03/2015 62.60p 63.20p 62.50p 62.95p 2152850
19/03/2015 63.00p 63.12p 62.70p 63.00p 1350990
18/03/2015 62.55p 62.75p 62.40p 62.75p 2283720
17/03/2015 62.00p 62.60p 61.80p 62.60p 1822000
16/03/2015 61.10p 61.80p 60.93p 61.80p 1545410
13/03/2015 60.85p 61.35p 60.60p 60.90p 952290
12/03/2015 60.45p 61.20p 60.45p 60.85p 1338730
11/03/2015 60.90p 61.28p 60.35p 60.65p 2314650
10/03/2015 61.70p 61.70p 60.50p 60.65p 1089260
09/03/2015 61.55p 62.27p 61.30p 61.35p 1172710
06/03/2015 62.00p 62.30p 62.00p 62.10p 646840
05/03/2015 61.70p 62.30p 61.60p 62.20p 933890
04/03/2015 61.40p 61.90p 61.35p 61.70p 582420
03/03/2015 61.80p 61.89p 61.50p 61.50p 1083520
02/03/2015 61.35p 62.30p 61.35p 61.50p 1469360
27/02/2015 61.70p 62.10p 61.46p 61.50p 2058290
26/02/2015 61.80p 61.80p 61.57p 61.75p 704130
25/02/2015 61.80p 61.80p 61.50p 61.80p 1386970
24/02/2015 61.45p 61.80p 61.40p 61.75p 1052700
23/02/2015 61.60p 62.00p 61.30p 61.80p 1105270
20/02/2015 60.85p 61.40p 60.85p 61.20p 1046510
19/02/2015 61.45p 61.45p 60.90p 61.25p 1261630
18/02/2015 61.50p 62.00p 61.00p 61.20p 1116890
17/02/2015 61.05p 61.30p 60.65p 60.95p 1543650
16/02/2015 61.30p 61.60p 61.10p 61.15p 686210
13/02/2015 61.15p 61.95p 61.10p 61.15p 1274320
12/02/2015 61.05p 61.35p 60.90p 60.90p 929770
11/02/2015 60.95p 61.35p 60.61p 61.10p 736570
10/02/2015 60.60p 61.45p 60.45p 60.95p 2019500
09/02/2015 60.55p 60.60p 60.15p 60.55p 1074230
06/02/2015 60.35p 60.60p 60.35p 60.55p 843580
05/02/2015 60.45p 60.45p 60.10p 60.45p 1122910
04/02/2015 60.50p 60.80p 60.20p 60.20p 644000
03/02/2015 60.25p 60.90p 60.24p 60.70p 1116130
02/02/2015 59.60p 60.31p 59.60p 59.70p 763600
30/01/2015 60.40p 60.60p 59.50p 59.50p 997390
29/01/2015 60.20p 60.40p 59.55p 60.40p 1317130
28/01/2015 60.90p 61.10p 60.40p 60.50p 751340
27/01/2015 60.75p 61.20p 60.45p 60.70p 1908620
26/01/2015 60.50p 61.05p 60.50p 60.85p 1169940
23/01/2015 60.50p 61.45p 60.44p 61.10p 1235630
22/01/2015 59.70p 60.50p 59.50p 60.40p 1353510
21/01/2015 58.70p 59.68p 58.70p 59.50p 1121620
20/01/2015 58.90p 59.43p 58.51p 58.80p 1101530
19/01/2015 58.45p 58.90p 58.34p 58.50p 989480
16/01/2015 58.60p 58.60p 57.95p 58.20p 533910
15/01/2015 58.30p 59.00p 57.60p 58.30p 755310
14/01/2015 58.10p 58.60p 57.60p 57.60p 1031700
13/01/2015 58.65p 59.00p 58.30p 58.70p 663190
12/01/2015 58.20p 58.89p 58.15p 58.15p 1017830
09/01/2015 59.50p 59.50p 58.35p 58.35p 520060
08/01/2015 58.50p 59.50p 58.40p 59.50p 1207580
07/01/2015 58.10p 58.25p 57.94p 58.20p 589260
06/01/2015 58.20p 58.20p 57.45p 57.90p 479810
05/01/2015 58.50p 58.50p 57.85p 58.00p 555990
02/01/2015 58.00p 58.50p 58.00p 58.45p 235290
31/12/2014 58.42p 58.50p 58.23p 58.35p 195660
30/12/2014 58.80p 58.80p 58.05p 58.10p 388640
29/12/2014 58.95p 59.00p 58.65p 58.80p 596420
24/12/2014 59.00p 59.00p 58.78p 59.00p 107400
23/12/2014 58.70p 59.00p 58.50p 58.95p 562110
22/12/2014 58.30p 58.70p 58.30p 58.65p 491250
19/12/2014 58.35p 58.70p 58.05p 58.05p 1355150
18/12/2014 57.00p 57.90p 57.00p 57.90p 1128200
17/12/2014 56.70p 56.80p 56.40p 56.80p 854440
16/12/2014 56.35p 56.75p 56.02p 56.45p 849440
15/12/2014 56.70p 57.20p 56.20p 56.20p 1246990
12/12/2014 57.10p 57.40p 56.35p 56.70p 1054080
11/12/2014 57.80p 57.95p 57.60p 57.80p 1050790
10/12/2014 57.75p 58.20p 57.60p 57.60p 1054800
09/12/2014 58.75p 58.75p 57.55p 57.75p 674840
08/12/2014 58.80p 58.80p 58.40p 58.80p 656380
05/12/2014 58.60p 59.15p 58.50p 58.85p 661220
04/12/2014 58.55p 58.80p 58.50p 58.50p 579220
03/12/2014 58.70p 59.10p 58.30p 58.75p 652830
02/12/2014 58.00p 58.76p 57.95p 58.70p 1579850
01/12/2014 57.50p 58.20p 57.50p 57.80p 1239160
28/11/2014 58.30p 58.30p 57.95p 58.25p 640910
27/11/2014 58.10p 58.30p 57.90p 58.25p 921780
26/11/2014 58.20p 58.30p 57.90p 58.25p 899080
25/11/2014 58.15p 58.45p 57.77p 58.00p 744660
24/11/2014 58.10p 58.20p 57.60p 57.60p 893070
21/11/2014 57.15p 58.10p 57.15p 57.80p 1057200
20/11/2014 57.60p 57.60p 57.10p 57.40p 901320
19/11/2014 57.80p 57.90p 57.45p 57.60p 594110
18/11/2014 57.05p 57.70p 57.05p 57.60p 809980
17/11/2014 57.50p 57.60p 56.90p 57.35p 1000190
14/11/2014 57.40p 57.80p 57.15p 57.50p 1031170
13/11/2014 57.30p 57.40p 56.95p 57.05p 823570
12/11/2014 57.00p 57.30p 56.55p 57.10p 887710
11/11/2014 56.85p 57.00p 56.55p 56.95p 876690
10/11/2014 56.45p 56.80p 56.45p 56.55p 546830
07/11/2014 57.00p 57.30p 56.35p 56.55p 735650
06/11/2014 56.60p 57.20p 56.43p 56.95p 843180
05/11/2014 56.05p 57.00p 56.05p 56.90p 914380
04/11/2014 56.25p 56.40p 55.93p 55.95p 741900
03/11/2014 56.30p 56.66p 56.00p 56.35p 1048980
31/10/2014 55.70p 56.45p 55.70p 56.30p 1123660
30/10/2014 54.65p 55.40p 54.55p 55.25p 1122690
29/10/2014 54.15p 55.15p 54.15p 55.10p 1225950
28/10/2014 53.80p 54.45p 53.80p 54.25p 714790
27/10/2014 54.10p 54.30p 53.65p 53.95p 1185470
24/10/2014 53.50p 54.28p 53.50p 53.85p 792530
23/10/2014 53.95p 54.20p 53.00p 54.20p 689120
22/10/2014 53.45p 54.40p 53.45p 54.40p 1104770
21/10/2014 52.70p 53.76p 52.70p 53.70p 1434740
20/10/2014 53.00p 53.80p 52.70p 52.90p 1459940
17/10/2014 52.00p 53.15p 52.00p 53.15p 1508040
16/10/2014 52.00p 52.40p 50.60p 52.05p 2158790
15/10/2014 53.40p 53.40p 51.40p 51.90p 1143420
14/10/2014 52.95p 53.38p 52.10p 52.95p 1664130
13/10/2014 53.00p 53.36p 52.50p 52.80p 1492330
10/10/2014 53.50p 53.90p 53.15p 53.15p 1752890
09/10/2014 54.70p 55.19p 54.10p 54.10p 1136310
08/10/2014 54.35p 54.97p 54.35p 54.45p 776570
07/10/2014 55.35p 55.78p 54.70p 55.20p 377700
06/10/2014 55.40p 55.80p 55.35p 55.40p 679040
03/10/2014 54.80p 55.40p 54.50p 55.40p 1666510
02/10/2014 55.00p 55.35p 54.15p 54.15p 1136250
01/10/2014 55.60p 56.05p 54.95p 55.05p 895110
30/09/2014 56.00p 56.46p 55.75p 56.05p 687070
29/09/2014 56.05p 56.46p 56.04p 56.05p 679500
26/09/2014 56.00p 56.40p 56.00p 56.10p 294370
25/09/2014 56.50p 56.95p 56.00p 56.00p 627180
24/09/2014 56.35p 56.70p 56.14p 56.30p 429080
23/09/2014 56.45p 56.70p 56.00p 56.40p 1270950
22/09/2014 56.95p 56.95p 56.40p 56.60p 1534350
19/09/2014 56.70p 57.30p 56.60p 57.30p 1584260
18/09/2014 56.75p 56.80p 56.45p 56.70p 555610
17/09/2014 57.00p 57.15p 56.35p 56.35p 942130
16/09/2014 56.65p 57.00p 56.40p 57.00p 1157670
15/09/2014 57.00p 57.10p 56.50p 56.65p 1145850
12/09/2014 56.90p 57.25p 56.72p 57.15p 750740
11/09/2014 56.90p 57.25p 56.65p 56.90p 808550
10/09/2014 57.50p 57.50p 56.35p 56.35p 846650
09/09/2014 57.60p 57.74p 57.10p 57.10p 579990
08/09/2014 57.75p 57.80p 57.05p 57.20p 892170
05/09/2014 57.80p 57.85p 57.00p 57.00p 786640
04/09/2014 57.45p 57.90p 57.43p 57.80p 604640
03/09/2014 57.40p 58.00p 57.00p 57.30p 766720
02/09/2014 57.05p 57.40p 57.05p 57.40p 789320
01/09/2014 57.00p 57.40p 57.00p 57.20p 800760
29/08/2014 57.10p 57.38p 56.80p 57.15p 710100
28/08/2014 57.25p 57.50p 56.92p 57.10p 753750
27/08/2014 57.25p 57.50p 57.10p 57.15p 785070
26/08/2014 56.60p 57.80p 56.60p 57.00p 1792250
22/08/2014 57.00p 57.00p 56.65p 56.65p 621970
21/08/2014 56.90p 57.30p 56.70p 57.30p 1045850
20/08/2014 56.80p 56.90p 56.50p 56.65p 469700
19/08/2014 56.70p 56.90p 56.52p 56.90p 808600
18/08/2014 56.50p 56.96p 56.45p 56.70p 636810
15/08/2014 56.25p 56.70p 56.01p 56.50p 1837070
14/08/2014 55.55p 56.30p 55.55p 56.30p 1202830
13/08/2014 55.50p 56.10p 55.50p 55.90p 1139930
12/08/2014 55.20p 55.60p 55.15p 55.50p 654240
11/08/2014 54.95p 55.60p 54.90p 55.60p 970960
08/08/2014 55.00p 55.20p 54.55p 55.00p 1351080

*Close Price adjusted for both dividends and splits