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
25/04/2013 53.60p 53.60p 52.82p 53.15p 1271740
24/04/2013 53.10p 53.60p 52.77p 53.60p 915070
23/04/2013 52.60p 53.15p 52.35p 53.15p 1183910
22/04/2013 52.30p 52.85p 52.30p 52.85p 713290
19/04/2013 52.00p 52.50p 52.00p 52.20p 716770
18/04/2013 52.15p 52.50p 51.80p 52.50p 1402440
17/04/2013 52.30p 52.45p 51.90p 51.90p 683700
16/04/2013 51.80p 52.45p 51.80p 52.45p 610480
15/04/2013 52.35p 52.45p 51.88p 52.45p 1134870
12/04/2013 52.45p 53.50p 52.05p 52.35p 929730
11/04/2013 52.25p 52.70p 51.95p 52.70p 858310
10/04/2013 51.90p 52.20p 51.55p 52.20p 1016150
09/04/2013 51.40p 51.85p 51.20p 51.55p 1229830
08/04/2013 51.50p 51.70p 51.20p 51.20p 1469260
05/04/2013 52.30p 52.30p 50.90p 51.50p 1344310
04/04/2013 52.50p 52.50p 51.80p 51.90p 1411900
03/04/2013 52.40p 52.50p 52.10p 52.40p 1664630
02/04/2013 52.25p 52.45p 51.96p 52.35p 2435680
28/03/2013 52.00p 52.45p 51.77p 52.45p 1530080
27/03/2013 52.05p 52.42p 51.50p 51.50p 1612400
26/03/2013 52.00p 52.40p 52.00p 52.40p 1168540
25/03/2013 51.95p 52.40p 51.90p 52.40p 1103630
22/03/2013 51.00p 51.90p 50.95p 51.90p 1329550
21/03/2013 52.10p 52.10p 51.02p 51.50p 1540570
20/03/2013 51.70p 51.89p 51.40p 51.40p 1383920
19/03/2013 51.85p 51.85p 51.40p 51.45p 1008700
18/03/2013 51.80p 51.86p 51.25p 51.85p 2080600
15/03/2013 52.00p 52.45p 52.00p 52.25p 1653250
14/03/2013 52.45p 52.45p 52.00p 52.20p 1904990
13/03/2013 52.95p 52.95p 52.00p 52.00p 2123650
12/03/2013 53.00p 53.00p 52.58p 52.65p 1359370
11/03/2013 52.55p 52.90p 52.55p 52.80p 1118470
08/03/2013 52.20p 52.90p 52.20p 52.85p 619910
07/03/2013 51.90p 52.50p 51.90p 52.50p 896080
06/03/2013 51.70p 52.50p 51.70p 52.20p 1194150
05/03/2013 51.50p 52.10p 51.30p 51.80p 1300200
04/03/2013 51.00p 51.53p 50.98p 51.45p 1536790
01/03/2013 51.50p 51.70p 51.22p 51.65p 1234620
28/02/2013 51.75p 51.83p 51.31p 51.60p 1192270
27/02/2013 51.20p 51.88p 50.95p 51.40p 1277760
26/02/2013 51.40p 51.60p 51.14p 51.60p 806490
25/02/2013 51.10p 52.00p 51.10p 52.00p 1021640
22/02/2013 51.15p 51.35p 50.50p 51.25p 769270
21/02/2013 51.15p 51.75p 50.50p 50.50p 768400
20/02/2013 51.00p 52.25p 51.00p 51.50p 1089990
19/02/2013 50.15p 51.40p 50.15p 51.00p 906350
18/02/2013 50.85p 51.00p 50.47p 50.65p 691220
15/02/2013 50.50p 51.00p 50.35p 51.00p 787670
14/02/2013 50.80p 51.20p 50.20p 50.55p 1018480
13/02/2013 50.70p 51.20p 50.33p 51.20p 733390
12/02/2013 50.35p 50.80p 50.00p 50.80p 1177420
11/02/2013 49.98p 50.20p 49.60p 50.20p 834990
08/02/2013 49.28p 49.88p 49.28p 49.60p 582140
07/02/2013 49.21p 49.81p 48.80p 48.80p 823220
06/02/2013 49.99p 49.99p 49.28p 49.40p 497670
05/02/2013 49.71p 49.71p 49.10p 49.10p 935810
04/02/2013 49.12p 49.90p 49.12p 49.13p 1442660
01/02/2013 49.49p 49.75p 49.13p 49.75p 700210
31/01/2013 50.10p 50.12p 49.10p 49.15p 1193290
30/01/2013 50.10p 50.70p 49.63p 49.63p 1465800
29/01/2013 49.80p 50.70p 49.23p 50.70p 1301800
28/01/2013 49.18p 49.80p 49.05p 49.80p 759510
25/01/2013 48.97p 49.24p 48.62p 49.24p 954110
24/01/2013 48.45p 49.06p 48.18p 49.06p 658850
23/01/2013 48.30p 48.50p 48.24p 48.50p 500680
22/01/2013 48.23p 48.66p 48.21p 48.60p 1349480
21/01/2013 47.67p 48.56p 47.32p 48.56p 707200
18/01/2013 47.76p 47.90p 47.35p 47.90p 576550
17/01/2013 47.25p 47.50p 47.03p 47.50p 794190
16/01/2013 46.70p 47.44p 46.70p 47.06p 607830
15/01/2013 47.32p 47.45p 47.00p 47.05p 617840
14/01/2013 47.65p 47.65p 47.10p 47.10p 918990
11/01/2013 46.70p 47.50p 46.70p 47.01p 729500
10/01/2013 47.45p 47.77p 46.95p 47.20p 1099650
09/01/2013 47.39p 47.74p 46.94p 47.39p 901720
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

*Close Price adjusted for both dividends and splits