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
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
07/08/2014 55.60p 55.95p 55.30p 55.30p 721540
06/08/2014 55.25p 55.90p 55.00p 55.60p 1941030
05/08/2014 55.55p 55.80p 55.55p 55.70p 665690
04/08/2014 55.30p 55.80p 55.30p 55.60p 924930
01/08/2014 55.60p 55.92p 55.10p 55.45p 980860
31/07/2014 56.20p 56.20p 55.70p 55.70p 785350
30/07/2014 56.05p 56.47p 56.00p 56.10p 700230
29/07/2014 56.40p 56.90p 56.29p 56.50p 982620
28/07/2014 56.35p 56.50p 56.08p 56.15p 939560
25/07/2014 56.40p 56.47p 56.20p 56.30p 1007880
24/07/2014 56.20p 56.40p 56.07p 56.40p 899280
23/07/2014 56.40p 56.70p 56.10p 56.40p 760760
22/07/2014 56.30p 56.71p 56.20p 56.70p 903910
21/07/2014 56.20p 56.75p 55.85p 56.25p 954990
18/07/2014 56.45p 56.45p 55.80p 56.45p 801290
17/07/2014 56.20p 56.60p 56.15p 56.15p 429860
16/07/2014 56.70p 56.98p 56.40p 56.50p 403610
15/07/2014 56.45p 57.10p 56.10p 56.15p 1097070
14/07/2014 56.35p 56.80p 56.35p 56.55p 813570
11/07/2014 56.50p 56.85p 56.25p 56.35p 824690
10/07/2014 56.70p 56.75p 55.70p 56.20p 882750
09/07/2014 56.50p 56.75p 56.25p 56.25p 488320
08/07/2014 56.75p 57.00p 56.50p 56.70p 1227750
07/07/2014 57.30p 57.45p 56.95p 57.00p 961990
04/07/2014 57.20p 57.27p 57.00p 57.10p 1229300
03/07/2014 57.00p 57.23p 56.80p 57.10p 868780
02/07/2014 56.90p 57.15p 56.41p 56.70p 692980
01/07/2014 55.90p 56.95p 55.90p 56.95p 806700
30/06/2014 56.20p 56.52p 55.95p 56.50p 941070
27/06/2014 56.30p 56.30p 55.95p 55.95p 1042910
26/06/2014 56.20p 56.30p 55.90p 56.30p 1093110
25/06/2014 56.85p 56.85p 55.75p 55.75p 583590
24/06/2014 56.90p 56.90p 56.20p 56.70p 871890
23/06/2014 56.90p 56.90p 56.35p 56.35p 596170
20/06/2014 56.70p 57.40p 56.45p 57.40p 1972500
19/06/2014 56.50p 56.70p 56.40p 56.45p 925730
18/06/2014 56.35p 56.75p 56.20p 56.50p 928540
17/06/2014 56.70p 56.80p 56.05p 56.10p 1366570
16/06/2014 56.70p 56.70p 56.15p 56.35p 738740
13/06/2014 57.00p 57.45p 56.25p 56.45p 828010
12/06/2014 57.40p 57.50p 56.85p 57.45p 924460
11/06/2014 57.55p 57.60p 56.85p 56.85p 763280
10/06/2014 57.55p 57.55p 57.30p 57.55p 800690
09/06/2014 57.40p 57.65p 57.35p 57.55p 743780
06/06/2014 56.85p 57.70p 56.85p 57.65p 999150
05/06/2014 57.20p 57.35p 56.95p 57.20p 739270
04/06/2014 57.00p 57.34p 56.89p 56.95p 746310
03/06/2014 57.05p 57.55p 56.80p 57.00p 839560
02/06/2014 57.35p 57.75p 57.27p 57.55p 655700
30/05/2014 57.45p 57.55p 57.05p 57.40p 683550
29/05/2014 56.95p 57.55p 56.85p 57.10p 1122510
28/05/2014 56.70p 57.20p 56.55p 57.20p 1194330
27/05/2014 56.05p 56.70p 56.05p 56.70p 884820
23/05/2014 56.20p 56.57p 55.80p 56.45p 595970
22/05/2014 55.50p 56.15p 55.50p 55.90p 625420
21/05/2014 55.55p 55.85p 55.15p 55.85p 1019910
20/05/2014 55.60p 56.00p 55.50p 55.50p 745830
19/05/2014 56.05p 56.38p 55.60p 55.60p 962790
16/05/2014 56.40p 56.40p 55.80p 55.80p 837960
15/05/2014 57.20p 57.20p 56.05p 56.05p 1454550
14/05/2014 57.00p 57.19p 56.31p 56.90p 633930
13/05/2014 56.75p 56.95p 56.35p 56.90p 739670
12/05/2014 56.20p 56.60p 56.05p 56.35p 879230
09/05/2014 55.80p 56.40p 55.65p 56.05p 906090
08/05/2014 55.70p 56.20p 55.60p 55.80p 710960
07/05/2014 56.20p 56.30p 55.55p 55.60p 1022590
06/05/2014 56.15p 56.26p 55.70p 56.15p 677590
02/05/2014 55.90p 56.30p 55.70p 55.70p 650450
01/05/2014 56.25p 56.30p 55.70p 55.80p 665430
30/04/2014 55.90p 56.20p 55.55p 55.70p 809090
29/04/2014 56.45p 56.90p 56.15p 56.20p 984020
28/04/2014 56.50p 56.61p 56.10p 56.45p 576800
25/04/2014 56.25p 56.60p 55.75p 56.00p 768520
24/04/2014 56.60p 56.90p 56.35p 56.40p 551350
23/04/2014 56.60p 57.05p 56.60p 56.60p 1022990
22/04/2014 56.70p 56.90p 56.45p 56.55p 1053650
17/04/2014 55.85p 56.50p 55.85p 55.90p 895280
16/04/2014 56.00p 56.10p 55.75p 55.75p 575990
15/04/2014 56.10p 56.20p 55.20p 55.55p 922690
14/04/2014 55.75p 56.10p 55.40p 55.50p 1026260
11/04/2014 56.45p 56.75p 55.75p 55.80p 932700
10/04/2014 56.80p 57.09p 56.50p 56.75p 1125580
09/04/2014 56.45p 56.80p 56.35p 56.80p 1281210
08/04/2014 56.75p 57.04p 55.97p 56.45p 1579890
07/04/2014 57.80p 58.00p 56.75p 56.75p 1615550
04/04/2014 58.00p 58.08p 57.50p 57.60p 1495330
03/04/2014 57.50p 58.13p 57.50p 57.65p 1141840
02/04/2014 58.10p 58.10p 57.60p 58.10p 1446790
01/04/2014 57.20p 57.65p 57.00p 57.55p 1521540
31/03/2014 56.70p 57.46p 56.70p 57.00p 1721300
28/03/2014 57.05p 57.46p 56.50p 56.90p 1024830
27/03/2014 57.10p 57.37p 56.55p 56.90p 1692950
26/03/2014 56.95p 57.45p 56.70p 56.80p 1231270
25/03/2014 56.90p 56.95p 56.60p 56.70p 763150
24/03/2014 57.10p 57.10p 56.45p 56.55p 1363920
21/03/2014 56.50p 57.10p 56.50p 57.10p 1636100
20/03/2014 57.25p 57.25p 56.55p 56.90p 886090
19/03/2014 57.20p 57.60p 56.80p 56.80p 1179110
18/03/2014 56.85p 57.68p 56.85p 57.20p 848440
17/03/2014 56.30p 57.30p 56.30p 56.85p 914000
14/03/2014 56.75p 57.00p 56.20p 56.70p 1255700
13/03/2014 57.00p 57.50p 56.85p 56.85p 717080
12/03/2014 57.90p 57.90p 57.10p 57.40p 1208410
11/03/2014 57.45p 57.99p 57.35p 57.70p 686910
10/03/2014 57.90p 58.00p 57.20p 57.30p 1139890
07/03/2014 58.00p 58.45p 57.45p 57.45p 531840
06/03/2014 58.30p 58.45p 57.90p 58.00p 938590
05/03/2014 58.30p 58.50p 57.90p 57.90p 1164880
04/03/2014 57.00p 58.29p 56.91p 58.10p 1782000
03/03/2014 57.50p 57.80p 56.20p 56.95p 1771190
28/02/2014 57.80p 58.45p 57.70p 57.80p 1086520
27/02/2014 58.20p 58.20p 57.65p 57.80p 798150
26/02/2014 58.70p 58.70p 57.85p 58.20p 769520
25/02/2014 58.25p 58.30p 57.86p 57.90p 1242240
24/02/2014 58.30p 58.30p 58.00p 58.25p 850250
21/02/2014 58.00p 58.60p 57.80p 57.90p 774200
20/02/2014 57.90p 58.07p 57.60p 58.00p 1104140
19/02/2014 57.35p 58.20p 57.35p 58.05p 727590
18/02/2014 57.00p 58.10p 57.00p 58.10p 1213220
17/02/2014 56.75p 57.50p 56.75p 57.45p 811950
14/02/2014 57.00p 57.30p 56.60p 57.25p 874940
13/02/2014 57.50p 57.50p 56.55p 56.60p 945310
12/02/2014 57.50p 57.85p 57.05p 57.05p 1156220
11/02/2014 56.40p 57.40p 56.40p 57.00p 920550
10/02/2014 56.60p 56.82p 56.50p 56.50p 1205110

*Close Price adjusted for both dividends and splits