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
08/01/2013 47.15p 47.63p 46.81p 46.81p 599900
07/01/2013 47.10p 47.70p 46.73p 47.70p 780160
04/01/2013 47.00p 47.20p 46.75p 47.20p 326840
03/01/2013 47.19p 47.19p 46.84p 46.90p 561690
02/01/2013 46.59p 47.20p 46.52p 47.20p 930250
31/12/2012 46.39p 46.40p 45.95p 46.40p 506150
28/12/2012 45.96p 46.39p 45.96p 46.39p 370440
27/12/2012 46.28p 46.39p 46.03p 46.39p 437790
24/12/2012 46.26p 46.33p 46.07p 46.33p 221650
21/12/2012 46.30p 46.33p 45.90p 46.33p 2044320
20/12/2012 46.33p 46.35p 45.99p 46.35p 814080
19/12/2012 46.10p 46.32p 46.03p 46.20p 795260
18/12/2012 46.07p 46.23p 45.83p 46.20p 1494200
17/12/2012 45.81p 46.10p 45.80p 45.91p 903610
14/12/2012 45.63p 46.00p 45.63p 45.75p 666650
13/12/2012 45.90p 45.90p 45.63p 45.80p 838450
12/12/2012 45.63p 45.86p 45.29p 45.80p 711380
11/12/2012 45.15p 45.62p 45.06p 45.45p 719300
10/12/2012 45.20p 45.51p 45.10p 45.32p 722550
07/12/2012 44.95p 45.42p 44.84p 45.42p 980510
06/12/2012 45.08p 45.09p 44.85p 44.94p 1520850
05/12/2012 44.99p 45.11p 44.82p 45.11p 630380
04/12/2012 44.84p 44.90p 44.70p 44.88p 849170
03/12/2012 44.78p 44.86p 44.64p 44.85p 888090
30/11/2012 44.33p 44.62p 44.09p 44.60p 890660
29/11/2012 44.51p 44.60p 44.09p 44.60p 455440
28/11/2012 44.28p 44.55p 44.10p 44.55p 744530
27/11/2012 44.41p 44.59p 43.86p 44.35p 1609880
26/11/2012 43.90p 44.60p 43.90p 44.58p 684820
23/11/2012 43.94p 44.50p 43.60p 44.50p 578880
22/11/2012 43.80p 44.50p 43.60p 44.50p 1304750
21/11/2012 43.00p 43.80p 43.00p 43.80p 695680
20/11/2012 43.30p 43.50p 43.15p 43.50p 658410
19/11/2012 43.29p 43.47p 43.09p 43.45p 974980
16/11/2012 43.40p 43.56p 42.70p 42.70p 657830
15/11/2012 43.60p 43.60p 42.86p 43.31p 754510
14/11/2012 43.60p 43.79p 43.33p 43.33p 480630
13/11/2012 43.60p 43.74p 43.03p 43.74p 1040680
12/11/2012 43.50p 43.95p 43.50p 43.50p 1108830
09/11/2012 43.60p 43.99p 43.45p 43.63p 774950
08/11/2012 43.60p 43.97p 43.45p 43.50p 724730
07/11/2012 44.18p 44.20p 43.58p 43.66p 727220
06/11/2012 43.84p 43.98p 43.71p 43.85p 484010
05/11/2012 43.41p 43.85p 43.32p 43.80p 991570
02/11/2012 43.88p 43.96p 43.56p 43.76p 914220
01/11/2012 43.37p 44.00p 43.37p 44.00p 1069440
31/10/2012 43.42p 43.73p 43.31p 43.31p 910740
30/10/2012 43.40p 43.83p 43.40p 43.45p 770210
29/10/2012 43.53p 43.87p 43.44p 43.75p 748380
26/10/2012 43.70p 44.06p 43.40p 44.00p 593360
25/10/2012 43.75p 44.32p 43.75p 44.19p 597620
24/10/2012 43.72p 44.19p 43.65p 44.10p 672590
23/10/2012 44.51p 44.60p 44.10p 44.30p 2635160
22/10/2012 44.63p 44.88p 44.45p 44.57p 661610
19/10/2012 44.50p 44.85p 44.25p 44.71p 2825820
18/10/2012 44.25p 44.50p 44.18p 44.20p 1040130
17/10/2012 44.11p 44.39p 44.04p 44.35p 708360
16/10/2012 43.70p 44.20p 43.49p 44.20p 1103940
15/10/2012 43.43p 43.70p 43.39p 43.70p 869020
12/10/2012 43.49p 43.57p 43.18p 43.55p 723620
11/10/2012 43.50p 43.50p 43.10p 43.50p 529450
10/10/2012 43.38p 43.38p 43.08p 43.33p 1068790
09/10/2012 43.40p 43.40p 43.06p 43.40p 1202060
08/10/2012 42.82p 43.53p 42.77p 43.53p 806900
05/10/2012 43.00p 43.40p 42.91p 43.40p 635020
04/10/2012 42.72p 43.00p 42.72p 43.00p 655310
03/10/2012 42.72p 42.95p 42.70p 42.88p 831510
02/10/2012 42.46p 42.84p 42.35p 42.79p 713340
01/10/2012 42.48p 42.78p 41.83p 42.78p 1566690
28/09/2012 42.20p 42.48p 41.98p 42.04p 612460
27/09/2012 42.31p 42.35p 41.94p 42.35p 1345830
26/09/2012 42.38p 42.76p 41.85p 42.10p 667750
25/09/2012 42.45p 42.81p 42.19p 42.81p 833540
24/09/2012 42.45p 42.70p 42.07p 42.70p 632980
21/09/2012 42.46p 42.70p 42.27p 42.50p 1487230
20/09/2012 42.56p 42.69p 42.07p 42.30p 1488670
19/09/2012 42.86p 42.86p 42.29p 42.29p 627510
18/09/2012 42.54p 42.80p 42.21p 42.23p 631280
17/09/2012 42.66p 42.80p 42.14p 42.70p 988430
14/09/2012 42.41p 42.80p 42.36p 42.60p 1076240
13/09/2012 41.60p 42.03p 41.60p 41.90p 1708670
12/09/2012 42.16p 42.16p 41.72p 41.90p 1462030
11/09/2012 41.52p 42.06p 41.52p 41.57p 375950
10/09/2012 41.98p 42.18p 41.70p 41.70p 507410
07/09/2012 41.66p 42.18p 41.56p 42.00p 1421420
06/09/2012 41.20p 41.70p 41.08p 41.60p 739030
05/09/2012 41.00p 41.14p 40.80p 40.80p 831130
04/09/2012 41.25p 41.58p 41.00p 41.00p 641560
03/09/2012 41.55p 41.70p 41.19p 41.70p 473370
31/08/2012 41.20p 41.54p 41.20p 41.50p 743210
30/08/2012 41.90p 41.90p 41.23p 41.50p 988480
29/08/2012 41.62p 41.93p 41.59p 41.74p 502550
28/08/2012 41.74p 42.03p 41.59p 41.59p 496610
24/08/2012 41.75p 42.16p 41.70p 41.70p 700410
23/08/2012 42.20p 42.23p 41.77p 41.96p 658440
22/08/2012 42.03p 42.38p 41.90p 42.00p 853320
21/08/2012 42.05p 42.51p 42.05p 42.40p 523400
20/08/2012 42.42p 42.50p 42.05p 42.05p 579020
17/08/2012 42.20p 42.55p 42.09p 42.37p 1695350
16/08/2012 42.34p 42.48p 41.85p 41.85p 309500
15/08/2012 42.14p 42.47p 42.08p 42.17p 525120
14/08/2012 41.90p 42.40p 41.90p 42.30p 1064850
13/08/2012 42.12p 42.30p 41.95p 42.10p 456440
10/08/2012 42.14p 42.26p 41.88p 42.00p 513140
09/08/2012 42.00p 42.29p 41.96p 42.00p 499190
08/08/2012 42.16p 42.20p 41.84p 42.20p 520390
07/08/2012 42.00p 42.20p 41.73p 42.16p 341170
06/08/2012 41.50p 42.00p 41.50p 42.00p 872280
03/08/2012 41.10p 41.65p 41.02p 41.46p 1006730
02/08/2012 41.30p 41.36p 40.86p 41.23p 647520
01/08/2012 41.35p 41.50p 40.93p 41.20p 713770
31/07/2012 41.68p 41.68p 41.05p 41.05p 1139430
30/07/2012 41.30p 41.76p 41.03p 41.62p 711490
27/07/2012 40.80p 41.20p 40.36p 41.10p 1141460
26/07/2012 40.06p 40.80p 39.84p 40.70p 1448600
25/07/2012 40.23p 40.42p 39.73p 40.00p 1004320
24/07/2012 40.62p 40.76p 40.06p 40.40p 659560
23/07/2012 40.68p 40.95p 40.19p 40.25p 669290
20/07/2012 40.90p 41.31p 40.75p 40.89p 521150
19/07/2012 41.03p 41.63p 41.03p 41.30p 975710
18/07/2012 40.74p 41.20p 40.74p 41.10p 1358440
17/07/2012 41.55p 41.55p 40.73p 40.74p 1063850
16/07/2012 41.28p 41.60p 40.81p 41.40p 1226530
13/07/2012 41.04p 41.50p 40.71p 40.76p 1089550
12/07/2012 41.10p 41.10p 40.55p 40.80p 771100
11/07/2012 40.73p 41.48p 40.58p 41.10p 988360
10/07/2012 41.04p 41.30p 40.73p 40.91p 814760
09/07/2012 40.95p 41.19p 40.65p 41.16p 726810
06/07/2012 41.43p 41.45p 40.88p 41.15p 713740
05/07/2012 41.60p 41.60p 41.04p 41.20p 568160
04/07/2012 41.53p 41.55p 40.99p 41.53p 503650
03/07/2012 41.00p 41.43p 40.85p 41.43p 604340
02/07/2012 40.45p 40.89p 40.44p 40.89p 1128560
29/06/2012 40.37p 40.55p 40.02p 40.55p 906980
28/06/2012 39.99p 39.99p 39.48p 39.79p 771550
27/06/2012 39.60p 39.97p 39.25p 39.97p 571330
26/06/2012 39.51p 39.72p 39.33p 39.50p 529880
25/06/2012 40.35p 40.35p 39.30p 39.30p 707490
22/06/2012 39.97p 40.10p 39.70p 40.10p 274710
21/06/2012 40.20p 40.57p 39.77p 39.90p 813260
20/06/2012 40.07p 40.33p 39.79p 40.20p 617140
19/06/2012 40.36p 40.36p 39.92p 40.16p 1267430
18/06/2012 40.58p 40.71p 39.95p 39.95p 782430
15/06/2012 40.31p 40.60p 39.90p 40.24p 1856360
14/06/2012 40.09p 40.27p 39.83p 40.18p 640460
13/06/2012 39.87p 40.26p 39.74p 39.86p 796560
12/06/2012 39.95p 40.11p 39.34p 39.34p 714330
11/06/2012 40.43p 40.64p 39.50p 39.50p 603840
08/06/2012 39.89p 40.10p 39.48p 40.10p 842570
07/06/2012 39.40p 40.05p 39.35p 40.00p 1372140
06/06/2012 39.30p 39.30p 38.64p 39.20p 1043250
01/06/2012 38.85p 39.44p 38.35p 38.50p 962080
31/05/2012 39.33p 39.54p 38.63p 38.63p 1042400
30/05/2012 39.68p 39.71p 38.85p 38.85p 1525020
29/05/2012 39.47p 39.62p 39.10p 39.60p 1184610
28/05/2012 39.47p 39.50p 39.00p 39.00p 524680
25/05/2012 39.30p 39.45p 38.90p 39.36p 644300
24/05/2012 39.15p 39.35p 38.82p 39.35p 477690
23/05/2012 38.92p 39.25p 38.57p 38.57p 709650
22/05/2012 39.52p 39.78p 38.97p 39.00p 1619250
21/05/2012 39.31p 39.65p 38.91p 39.01p 914640
18/05/2012 39.50p 39.90p 39.14p 39.50p 1359560
17/05/2012 39.87p 39.99p 39.41p 39.41p 498340
16/05/2012 39.44p 40.16p 39.44p 40.16p 707510
15/05/2012 40.50p 40.58p 39.67p 40.21p 942550
14/05/2012 40.14p 40.78p 39.97p 40.44p 662140
11/05/2012 40.63p 40.88p 40.05p 40.88p 461980
10/05/2012 40.62p 40.67p 40.03p 40.67p 1039480
09/05/2012 40.84p 40.94p 40.00p 40.94p 1522250
08/05/2012 41.03p 41.15p 40.27p 40.70p 1472160
04/05/2012 41.60p 41.87p 40.90p 40.90p 1184020
03/05/2012 41.85p 42.00p 41.47p 41.48p 529690
02/05/2012 42.15p 42.15p 41.56p 41.90p 1379330
01/05/2012 41.40p 42.15p 41.28p 42.15p 936820
30/04/2012 41.80p 42.01p 41.43p 41.50p 1290310
27/04/2012 41.23p 41.90p 41.23p 41.87p 927680
26/04/2012 41.43p 41.75p 41.24p 41.69p 768300
25/04/2012 41.27p 41.70p 41.16p 41.44p 902760
24/04/2012 41.25p 41.94p 41.25p 41.40p 952630
23/04/2012 41.50p 41.61p 41.10p 41.46p 1428140
20/04/2012 41.75p 42.00p 41.50p 42.00p 697530
19/04/2012 41.77p 41.99p 41.47p 41.88p 793670
18/04/2012 41.90p 42.05p 41.66p 41.77p 998680
17/04/2012 41.49p 42.00p 41.20p 41.97p 746130
16/04/2012 41.34p 41.76p 41.20p 41.55p 1031660
13/04/2012 41.40p 41.80p 41.35p 41.60p 1089250
12/04/2012 41.09p 41.59p 40.78p 41.59p 1450670
11/04/2012 40.90p 41.41p 40.66p 41.41p 705620
10/04/2012 41.90p 41.90p 40.95p 40.95p 1435740
05/04/2012 41.73p 42.00p 41.49p 42.00p 1256870
04/04/2012 42.49p 42.59p 41.70p 41.78p 1004010
03/04/2012 42.50p 42.64p 42.33p 42.45p 1015350
02/04/2012 42.00p 42.33p 41.62p 42.19p 1315200
30/03/2012 42.11p 42.11p 41.61p 41.61p 1470580
29/03/2012 42.30p 42.30p 41.69p 41.94p 1354300
28/03/2012 42.60p 42.83p 42.20p 42.20p 912390
27/03/2012 42.50p 42.97p 42.50p 42.54p 722170
26/03/2012 42.57p 42.77p 42.29p 42.51p 966850
23/03/2012 42.26p 42.51p 42.04p 42.19p 1517580
22/03/2012 42.50p 42.52p 41.98p 42.28p 1049220

*Close Price adjusted for both dividends and splits