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
07/02/2014 56.35p 57.00p 56.30p 56.40p 791870
06/02/2014 55.70p 56.50p 55.70p 56.30p 844390
05/02/2014 55.65p 55.94p 55.45p 55.70p 1209640
04/02/2014 55.60p 55.60p 55.08p 55.50p 946460
03/02/2014 54.85p 55.94p 54.85p 55.60p 1300480
31/01/2014 55.85p 56.10p 54.57p 55.70p 2098650
30/01/2014 55.45p 55.90p 55.34p 55.90p 838840
29/01/2014 56.30p 56.60p 55.30p 55.45p 1185190
28/01/2014 56.30p 56.75p 56.00p 56.10p 1150070
27/01/2014 57.15p 57.15p 56.00p 56.30p 1265060
24/01/2014 57.80p 57.99p 56.70p 57.15p 1135720
23/01/2014 58.50p 58.90p 57.80p 57.95p 995310
22/01/2014 59.00p 59.10p 58.70p 58.80p 711240
21/01/2014 59.20p 59.45p 58.50p 58.50p 982230
20/01/2014 59.60p 59.60p 59.00p 59.30p 4261130
17/01/2014 59.60p 59.80p 59.10p 59.20p 717290
16/01/2014 59.40p 59.85p 59.20p 59.50p 1009620
15/01/2014 58.95p 59.40p 58.40p 59.35p 754260
14/01/2014 58.95p 59.25p 58.60p 58.80p 524560
13/01/2014 59.00p 59.30p 58.80p 59.25p 1270370
10/01/2014 58.35p 59.30p 58.35p 59.30p 1001660
09/01/2014 58.60p 59.06p 58.35p 58.35p 904680
08/01/2014 58.90p 59.30p 58.83p 59.05p 804550
07/01/2014 58.50p 59.30p 58.50p 59.30p 920350
06/01/2014 58.65p 59.00p 58.25p 58.75p 1507170
03/01/2014 58.20p 58.70p 58.10p 58.60p 1084110
02/01/2014 58.40p 58.80p 58.35p 58.35p 439810
31/12/2013 58.50p 58.73p 58.25p 58.25p 388140
30/12/2013 58.40p 58.76p 58.25p 58.50p 402040
27/12/2013 58.30p 58.80p 58.30p 58.80p 287970
24/12/2013 58.50p 58.80p 58.30p 58.80p 367450
23/12/2013 57.95p 58.50p 57.90p 58.20p 792150
20/12/2013 58.45p 58.60p 57.90p 57.90p 3466830
19/12/2013 58.40p 58.45p 57.40p 58.25p 952620
18/12/2013 58.00p 58.10p 57.40p 57.40p 1006450
17/12/2013 58.40p 58.40p 57.50p 57.50p 2928870
16/12/2013 57.10p 58.00p 57.09p 58.00p 1939380
13/12/2013 57.00p 57.78p 57.00p 57.20p 1188670
12/12/2013 57.55p 57.85p 56.95p 57.00p 913060
11/12/2013 57.80p 58.25p 57.55p 57.85p 948930
10/12/2013 58.30p 58.55p 57.95p 58.25p 545700
09/12/2013 57.80p 58.70p 57.80p 58.00p 892700
06/12/2013 57.75p 57.95p 57.20p 57.95p 671120
05/12/2013 57.65p 57.81p 57.20p 57.20p 929530
04/12/2013 57.55p 58.12p 57.40p 57.55p 1511320
03/12/2013 58.05p 58.30p 57.45p 57.75p 1155030
02/12/2013 58.90p 58.90p 58.05p 58.25p 711510
29/11/2013 59.00p 59.00p 58.60p 58.90p 932010
28/11/2013 58.65p 58.95p 58.39p 58.95p 859980
27/11/2013 58.55p 58.79p 58.28p 58.70p 538000
26/11/2013 58.70p 58.70p 58.35p 58.60p 577970
25/11/2013 58.40p 58.81p 57.80p 58.70p 623890
22/11/2013 58.00p 58.25p 57.80p 57.80p 740470
21/11/2013 58.10p 59.00p 58.00p 58.00p 1432560
20/11/2013 58.30p 58.70p 58.30p 58.30p 752850
19/11/2013 58.35p 58.80p 58.30p 58.75p 514820
18/11/2013 58.30p 58.80p 58.00p 58.50p 1048660
15/11/2013 58.40p 58.40p 58.00p 58.00p 605980
14/11/2013 57.60p 58.27p 57.30p 57.90p 526240
13/11/2013 57.90p 58.06p 57.20p 57.30p 1154080
12/11/2013 58.10p 58.40p 58.00p 58.00p 790300
11/11/2013 57.95p 58.39p 57.60p 58.00p 654670
08/11/2013 57.50p 58.20p 57.50p 57.60p 743790
07/11/2013 58.50p 58.70p 57.60p 57.60p 999810
06/11/2013 58.60p 58.60p 58.09p 58.50p 714370
05/11/2013 58.40p 58.40p 57.90p 58.40p 580990
04/11/2013 58.45p 58.45p 57.89p 58.00p 1072820
01/11/2013 58.20p 58.20p 57.80p 57.90p 656990
31/10/2013 57.80p 58.40p 57.80p 58.00p 962350
30/10/2013 57.50p 58.40p 57.50p 58.40p 1001940
29/10/2013 57.25p 57.80p 57.25p 57.55p 902510
28/10/2013 57.30p 57.46p 57.20p 57.30p 628300
25/10/2013 57.60p 58.05p 57.20p 57.20p 932460
24/10/2013 57.90p 58.28p 57.70p 57.70p 675750
23/10/2013 58.30p 58.60p 57.90p 57.90p 710780
22/10/2013 57.60p 58.60p 57.44p 58.60p 1275590
21/10/2013 57.30p 57.78p 57.00p 57.70p 896870
18/10/2013 56.80p 57.30p 56.80p 57.00p 706920
17/10/2013 57.40p 57.40p 56.80p 57.10p 736290
16/10/2013 57.00p 57.40p 56.30p 57.40p 838020
15/10/2013 57.10p 57.35p 56.60p 56.95p 971020
14/10/2013 56.40p 57.10p 56.00p 56.50p 898340
11/10/2013 56.00p 56.40p 56.00p 56.00p 515010
10/10/2013 55.70p 56.10p 55.56p 56.10p 546110
09/10/2013 55.85p 55.85p 55.25p 55.40p 1129180
08/10/2013 56.20p 56.20p 55.40p 55.40p 469270
07/10/2013 56.60p 56.60p 55.75p 55.90p 649280
04/10/2013 56.15p 56.51p 56.00p 56.00p 591000
03/10/2013 56.30p 56.47p 56.05p 56.05p 1090680
02/10/2013 56.55p 56.55p 56.10p 56.35p 665920
01/10/2013 56.35p 56.75p 56.30p 56.40p 1539350
30/09/2013 56.60p 56.82p 56.35p 56.70p 664760
27/09/2013 57.45p 57.78p 56.85p 57.00p 485000
26/09/2013 57.05p 57.80p 57.05p 57.30p 943330
25/09/2013 57.50p 57.50p 57.02p 57.05p 1067590
24/09/2013 56.75p 57.60p 56.75p 57.20p 777750
23/09/2013 57.80p 57.80p 56.75p 56.75p 673900
20/09/2013 57.20p 57.75p 57.00p 57.20p 1235010
19/09/2013 57.40p 58.00p 57.00p 57.00p 1245020
18/09/2013 56.90p 57.50p 56.90p 56.95p 671080
17/09/2013 57.00p 57.60p 57.00p 57.30p 996820
16/09/2013 57.80p 57.80p 57.15p 57.15p 732780
13/09/2013 57.20p 57.40p 57.15p 57.30p 607740
12/09/2013 57.50p 57.60p 57.00p 57.40p 1031440
11/09/2013 57.50p 57.55p 57.15p 57.50p 620090
10/09/2013 57.10p 57.55p 56.90p 57.55p 1117340
09/09/2013 55.90p 57.10p 55.90p 56.90p 1410130
06/09/2013 56.50p 57.05p 55.90p 56.20p 1268960
05/09/2013 56.50p 58.75p 56.02p 56.80p 1209370
04/09/2013 55.60p 56.40p 55.55p 56.20p 1334370
03/09/2013 56.20p 56.35p 55.75p 56.35p 1160220
02/09/2013 55.05p 56.25p 55.05p 56.25p 1083470
30/08/2013 55.20p 55.75p 55.05p 55.05p 552850
29/08/2013 55.50p 55.80p 55.25p 55.40p 681820
28/08/2013 55.50p 55.65p 54.75p 55.30p 736870
27/08/2013 55.35p 55.82p 55.19p 55.65p 1041900
23/08/2013 55.00p 55.90p 54.80p 55.90p 713900
22/08/2013 54.60p 55.00p 54.25p 54.80p 711040
21/08/2013 54.80p 54.80p 54.15p 54.60p 1003300
20/08/2013 54.80p 54.90p 54.15p 54.15p 949700
19/08/2013 54.80p 54.93p 54.25p 54.90p 701400
16/08/2013 54.10p 54.80p 54.00p 54.30p 850640
15/08/2013 56.00p 56.32p 54.00p 54.00p 1111980
14/08/2013 56.50p 56.80p 56.00p 56.00p 612200
13/08/2013 56.40p 56.75p 55.85p 56.40p 760160
12/08/2013 56.55p 56.58p 55.80p 55.85p 684130
09/08/2013 55.90p 56.59p 55.80p 56.10p 645780
08/08/2013 55.60p 56.10p 55.40p 55.90p 513260
07/08/2013 56.00p 56.50p 55.25p 55.60p 951050
06/08/2013 56.35p 56.65p 56.00p 56.30p 879250
05/08/2013 56.40p 56.80p 56.10p 56.30p 865670
02/08/2013 56.90p 57.08p 56.10p 56.40p 850660
01/08/2013 57.10p 57.26p 56.50p 56.85p 1007140
31/07/2013 56.80p 57.45p 56.50p 57.45p 786920
30/07/2013 56.80p 56.95p 56.25p 56.95p 390220
29/07/2013 56.65p 56.65p 56.00p 56.65p 688050
26/07/2013 56.60p 56.75p 56.00p 56.00p 568440
25/07/2013 57.00p 57.05p 56.05p 56.15p 872650
24/07/2013 57.20p 58.20p 56.75p 56.75p 715170
23/07/2013 58.05p 58.20p 57.60p 58.20p 777600
22/07/2013 57.60p 57.88p 57.45p 57.80p 599270
19/07/2013 57.90p 57.94p 57.60p 57.60p 407740
18/07/2013 57.65p 58.10p 57.30p 57.90p 923170
17/07/2013 57.85p 58.05p 56.75p 57.65p 803890
16/07/2013 57.20p 57.82p 57.20p 57.70p 535220
15/07/2013 57.80p 57.92p 57.30p 57.40p 687170
12/07/2013 57.40p 57.50p 56.85p 57.10p 780350
11/07/2013 57.50p 58.05p 56.85p 56.85p 776020
10/07/2013 57.65p 57.77p 56.85p 57.45p 917900
09/07/2013 56.85p 58.25p 56.77p 58.25p 1029230
08/07/2013 56.15p 56.80p 55.50p 56.80p 1077060
05/07/2013 55.25p 55.80p 55.10p 55.50p 1107270
04/07/2013 54.30p 55.30p 53.65p 55.30p 1272090
03/07/2013 53.70p 53.70p 52.83p 53.70p 1050760
02/07/2013 53.35p 53.70p 53.10p 53.70p 1012660
01/07/2013 53.25p 53.25p 52.65p 53.15p 1616390
28/06/2013 52.85p 53.29p 52.50p 53.05p 903020
27/06/2013 52.80p 53.30p 52.15p 52.90p 1075090
26/06/2013 51.85p 52.60p 51.80p 52.25p 1021630
25/06/2013 51.50p 52.45p 51.50p 51.80p 1724860
24/06/2013 52.10p 52.60p 51.75p 52.00p 1530870
21/06/2013 52.05p 52.80p 52.05p 52.60p 1601700
20/06/2013 53.00p 53.50p 51.90p 52.40p 1196170
19/06/2013 53.25p 53.80p 53.25p 53.50p 1263270
18/06/2013 53.00p 53.70p 52.92p 53.70p 836110
17/06/2013 52.40p 52.88p 52.40p 52.65p 1209920
14/06/2013 52.90p 53.00p 52.40p 52.50p 453780
13/06/2013 52.45p 52.80p 51.65p 52.55p 1155200
12/06/2013 52.85p 53.39p 52.65p 52.65p 737220
11/06/2013 53.40p 53.64p 52.90p 52.90p 786790
10/06/2013 53.75p 53.90p 53.50p 53.50p 897240
07/06/2013 53.00p 53.75p 52.85p 53.75p 990770
06/06/2013 53.20p 53.60p 53.00p 53.00p 1144230
05/06/2013 54.50p 54.85p 53.25p 53.40p 1176440
04/06/2013 55.00p 55.13p 54.50p 54.50p 1378690
03/06/2013 54.50p 54.90p 54.15p 54.65p 1166970
31/05/2013 54.70p 55.50p 54.60p 54.75p 814220
30/05/2013 55.40p 55.50p 54.80p 55.50p 1076710
29/05/2013 56.00p 56.05p 55.10p 55.40p 776500
28/05/2013 55.35p 56.05p 54.50p 56.05p 682640
24/05/2013 55.15p 55.85p 54.50p 54.50p 1217960
23/05/2013 56.25p 56.25p 55.00p 55.00p 957830
22/05/2013 55.50p 56.90p 55.25p 56.90p 1345240
21/05/2013 55.40p 55.60p 55.05p 55.60p 791670
20/05/2013 54.70p 55.55p 54.70p 55.55p 815710
17/05/2013 55.00p 55.20p 54.75p 55.15p 630770
16/05/2013 54.95p 55.00p 54.70p 55.00p 827390
15/05/2013 54.75p 55.11p 54.60p 54.90p 731090
14/05/2013 54.10p 55.10p 54.10p 55.10p 756190
13/05/2013 54.60p 54.60p 54.02p 54.40p 1054490
10/05/2013 54.10p 54.53p 54.10p 54.40p 1115590
09/05/2013 54.60p 54.60p 54.09p 54.10p 1057630
08/05/2013 54.40p 54.60p 54.33p 54.45p 874590
07/05/2013 54.10p 54.40p 53.62p 54.10p 709910
03/05/2013 53.50p 54.10p 53.10p 54.10p 890010
02/05/2013 53.45p 53.60p 53.15p 53.20p 606910
01/05/2013 53.20p 53.60p 53.08p 53.60p 985460
30/04/2013 53.40p 53.65p 53.25p 53.65p 941450
29/04/2013 53.45p 53.60p 53.05p 53.60p 1045220
26/04/2013 53.20p 53.50p 52.90p 53.50p 427250

*Close Price adjusted for both dividends and splits