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
09/09/2015 59.05p 59.86p 59.05p 59.25p 883650
08/09/2015 57.70p 58.75p 57.70p 58.30p 2072270
07/09/2015 58.10p 58.65p 57.65p 57.65p 1100020
04/09/2015 58.70p 59.10p 57.75p 57.75p 1118420
03/09/2015 58.50p 59.43p 58.45p 59.35p 1237950
02/09/2015 58.25p 58.60p 57.60p 58.05p 1633340
01/09/2015 58.50p 58.80p 58.00p 58.40p 1348680
28/08/2015 59.25p 60.06p 59.04p 59.45p 1381390
27/08/2015 58.55p 59.80p 58.55p 59.20p 2452630
26/08/2015 58.00p 58.55p 57.15p 57.40p 1578890
25/08/2015 56.45p 58.80p 56.44p 58.50p 2741530
24/08/2015 58.00p 58.00p 54.80p 56.20p 2735230
21/08/2015 61.00p 61.05p 59.55p 59.55p 1664440
20/08/2015 62.35p 62.35p 61.45p 61.45p 716620
19/08/2015 63.40p 63.43p 62.00p 62.10p 1331160
18/08/2015 63.70p 63.80p 63.20p 63.25p 792180
17/08/2015 63.60p 63.90p 63.20p 63.45p 748870
14/08/2015 63.70p 63.97p 63.60p 63.60p 564560
13/08/2015 63.45p 63.95p 63.35p 63.50p 798150
12/08/2015 64.30p 64.30p 62.90p 63.15p 1555680
11/08/2015 65.10p 65.10p 64.35p 64.45p 558820
10/08/2015 65.25p 65.25p 64.70p 65.05p 943380
07/08/2015 65.20p 65.25p 64.80p 65.00p 637700
06/08/2015 65.30p 65.45p 64.80p 65.20p 1282810
05/08/2015 64.55p 65.30p 64.32p 65.30p 1028930
04/08/2015 64.05p 64.50p 64.05p 64.50p 754320
03/08/2015 63.35p 64.15p 63.35p 64.10p 781380
31/07/2015 63.55p 64.10p 63.35p 63.85p 614740
30/07/2015 63.45p 63.95p 63.25p 63.25p 1027480
29/07/2015 63.05p 63.95p 63.05p 63.80p 1232100
28/07/2015 63.40p 63.60p 62.95p 63.10p 830980
27/07/2015 63.70p 63.85p 63.13p 63.40p 1433700
24/07/2015 64.30p 64.66p 63.60p 63.60p 934470
23/07/2015 64.95p 64.95p 64.50p 64.50p 712980
22/07/2015 65.20p 65.35p 64.70p 64.90p 724900
21/07/2015 65.70p 66.10p 65.52p 65.70p 636930
20/07/2015 64.80p 66.15p 64.80p 65.35p 1329280
17/07/2015 65.10p 65.45p 64.85p 65.10p 1069460
16/07/2015 64.90p 65.20p 64.55p 65.15p 951800
15/07/2015 64.80p 65.10p 64.38p 64.40p 966090
14/07/2015 64.40p 64.79p 64.30p 64.75p 722950
13/07/2015 64.10p 64.70p 64.10p 64.40p 1050700
10/07/2015 63.80p 64.50p 63.80p 64.05p 1099750
09/07/2015 63.30p 64.00p 63.00p 63.65p 1252970
08/07/2015 62.95p 63.30p 62.40p 63.30p 1058140
07/07/2015 63.50p 64.00p 62.60p 62.75p 1106890
06/07/2015 63.95p 64.10p 63.40p 63.45p 933130
03/07/2015 63.70p 64.30p 63.70p 64.20p 1098580
02/07/2015 63.70p 64.00p 63.60p 64.00p 1247340
01/07/2015 63.55p 64.20p 63.55p 63.70p 2642960
30/06/2015 63.75p 63.85p 63.43p 63.70p 968950
29/06/2015 64.10p 64.23p 63.34p 63.50p 1596510
26/06/2015 65.40p 65.40p 64.60p 64.70p 1522190
25/06/2015 65.70p 66.04p 65.45p 65.70p 892030
24/06/2015 65.50p 65.80p 65.40p 65.55p 968490
23/06/2015 65.70p 65.80p 65.50p 65.70p 945540
22/06/2015 65.35p 65.78p 65.25p 65.70p 1005990
19/06/2015 64.60p 64.85p 64.00p 64.85p 1306320
18/06/2015 64.60p 64.60p 64.00p 64.60p 1703590
17/06/2015 64.70p 64.95p 64.25p 64.55p 1051120
16/06/2015 64.70p 64.87p 64.33p 64.70p 731030
15/06/2015 65.10p 65.15p 64.73p 64.75p 587770
12/06/2015 65.75p 65.95p 65.00p 65.20p 711950
11/06/2015 65.60p 66.00p 65.46p 65.75p 839590
10/06/2015 65.25p 66.00p 65.25p 65.60p 1296800
09/06/2015 65.60p 65.86p 65.25p 65.40p 789170
08/06/2015 65.80p 66.00p 65.55p 65.70p 714040
05/06/2015 66.45p 66.45p 65.90p 65.90p 814180
04/06/2015 66.90p 66.90p 65.60p 66.00p 758580
03/06/2015 66.50p 67.45p 66.24p 66.80p 1144640
02/06/2015 66.50p 66.80p 66.20p 66.50p 1337720
01/06/2015 66.60p 66.90p 66.20p 66.80p 1053370
29/05/2015 66.10p 66.60p 66.00p 66.05p 903060
28/05/2015 66.05p 66.39p 65.85p 66.20p 1705280
27/05/2015 66.40p 66.55p 65.70p 66.05p 4427500
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

*Close Price adjusted for both dividends and splits