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
08/02/2024 103.60p 105.40p 103.60p 105.00p 1684711
07/02/2024 104.20p 105.62p 104.20p 104.20p 1612444
06/02/2024 104.60p 105.60p 104.04p 105.20p 1731145
05/02/2024 103.00p 104.60p 103.00p 104.40p 1746344
02/02/2024 103.60p 104.20p 103.60p 103.60p 1008633
01/02/2024 103.20p 104.40p 102.80p 103.20p 1530488
31/01/2024 103.80p 104.80p 103.22p 103.80p 973388
30/01/2024 103.60p 104.73p 102.82p 104.40p 1636963
29/01/2024 103.60p 103.80p 102.96p 103.40p 1578802
26/01/2024 102.60p 103.60p 102.60p 103.60p 1073843
25/01/2024 104.60p 104.60p 102.60p 103.00p 1841621
24/01/2024 103.20p 104.20p 103.20p 103.60p 1296326
23/01/2024 103.20p 104.00p 102.61p 103.60p 2205509
22/01/2024 103.40p 103.60p 102.20p 103.20p 1862666
19/01/2024 103.20p 103.20p 101.80p 102.20p 4700977
18/01/2024 101.40p 103.20p 101.20p 102.20p 4744028
17/01/2024 101.80p 103.00p 101.60p 101.80p 780673
16/01/2024 103.00p 104.00p 102.28p 103.20p 722446
15/01/2024 104.80p 104.80p 102.44p 103.40p 1366800
12/01/2024 102.80p 103.90p 102.80p 103.40p 1068276
11/01/2024 102.40p 104.00p 102.40p 103.20p 1865604
10/01/2024 102.60p 103.40p 101.20p 103.00p 1358292
09/01/2024 102.80p 103.00p 101.20p 102.80p 1195517
08/01/2024 102.20p 102.20p 100.00p 102.00p 1212708
05/01/2024 101.40p 102.20p 100.90p 102.00p 1169664
04/01/2024 101.60p 102.80p 101.20p 102.00p 1208875
03/01/2024 101.80p 102.80p 101.33p 102.00p 3580578
02/01/2024 102.20p 102.80p 101.55p 102.20p 2134359
29/12/2023 101.40p 102.80p 101.40p 102.40p 217001
28/12/2023 101.60p 102.68p 101.22p 101.80p 568780
27/12/2023 101.80p 102.40p 101.00p 101.00p 417176
22/12/2023 101.80p 101.80p 101.00p 101.00p 151979
21/12/2023 100.60p 101.60p 100.20p 101.40p 977897
20/12/2023 101.40p 101.80p 100.40p 101.20p 1888391
19/12/2023 100.60p 101.60p 99.72p 100.60p 834186
18/12/2023 99.80p 101.60p 99.60p 100.60p 1998878
15/12/2023 101.00p 101.20p 100.06p 101.00p 1979734
14/12/2023 99.50p 101.60p 99.50p 101.00p 1262634
13/12/2023 99.20p 100.20p 99.20p 100.20p 1493555
12/12/2023 99.20p 99.80p 99.10p 99.60p 1585507
11/12/2023 98.30p 99.50p 98.30p 99.30p 1605322
08/12/2023 98.90p 99.40p 98.10p 99.00p 4129897
07/12/2023 98.60p 99.20p 98.00p 99.00p 1510512
06/12/2023 99.50p 99.50p 98.70p 99.20p 1885662
05/12/2023 98.30p 99.10p 97.90p 98.90p 783885
04/12/2023 98.50p 99.50p 98.50p 98.50p 1292402
01/12/2023 98.90p 99.50p 98.70p 99.00p 1431668
30/11/2023 98.60p 99.30p 98.50p 98.60p 2062559
29/11/2023 98.70p 99.48p 98.70p 99.20p 1113701
28/11/2023 99.30p 101.00p 99.00p 99.50p 1105269
27/11/2023 100.20p 100.80p 98.90p 99.90p 796797
24/11/2023 99.40p 101.20p 99.40p 99.80p 1359283
23/11/2023 101.40p 101.60p 100.20p 100.20p 808760
22/11/2023 99.50p 101.06p 99.10p 100.60p 1531849
21/11/2023 101.20p 102.40p 100.00p 100.00p 983560
20/11/2023 100.60p 101.60p 100.60p 101.60p 1402079
17/11/2023 99.90p 102.00p 99.90p 102.00p 1655393
16/11/2023 98.50p 100.60p 98.50p 99.90p 1566873
15/11/2023 99.40p 101.00p 98.50p 99.90p 2030981
14/11/2023 98.40p 99.70p 97.57p 99.70p 1685748
13/11/2023 97.90p 98.90p 97.64p 98.80p 1223335
10/11/2023 98.00p 98.30p 97.09p 98.30p 1314968
09/11/2023 97.50p 98.90p 96.90p 98.40p 1596623
08/11/2023 96.90p 98.40p 96.50p 98.00p 1352055
07/11/2023 96.70p 97.50p 96.60p 97.40p 1248062
06/11/2023 97.40p 97.67p 96.90p 97.10p 1222036
03/11/2023 97.00p 97.40p 96.20p 97.30p 865955
02/11/2023 93.50p 97.10p 93.40p 97.10p 1602496
01/11/2023 93.30p 94.70p 93.10p 94.60p 1328560
31/10/2023 93.20p 93.60p 92.60p 93.50p 1617915
30/10/2023 92.60p 93.20p 91.50p 93.00p 1987830
27/10/2023 92.90p 93.90p 92.00p 92.30p 667994
26/10/2023 93.60p 93.60p 92.20p 93.00p 1485272
25/10/2023 93.80p 94.50p 93.00p 94.50p 2083553
24/10/2023 92.80p 94.30p 92.80p 94.20p 2458509
23/10/2023 94.10p 96.10p 93.10p 93.50p 1398154
20/10/2023 95.00p 96.18p 94.10p 94.10p 903947
19/10/2023 95.60p 96.20p 95.15p 96.00p 1325246
18/10/2023 96.20p 96.80p 95.78p 96.10p 1684463
17/10/2023 97.00p 97.00p 95.70p 97.00p 1690214
16/10/2023 95.80p 97.46p 95.58p 96.50p 1829445
13/10/2023 95.50p 97.26p 95.50p 95.90p 2009181
12/10/2023 96.00p 97.50p 95.40p 97.40p 2324465
11/10/2023 96.00p 96.80p 94.87p 95.70p 1167715
10/10/2023 96.50p 96.50p 95.30p 96.40p 929812
09/10/2023 94.20p 95.60p 94.20p 95.20p 1863779
06/10/2023 94.80p 95.30p 94.20p 95.20p 1844251
05/10/2023 94.40p 95.21p 94.40p 94.60p 1716730
04/10/2023 95.00p 95.50p 94.50p 94.70p 1501127
03/10/2023 96.20p 96.40p 95.10p 95.20p 1446789
02/10/2023 95.60p 97.00p 95.60p 95.90p 2363860
29/09/2023 96.10p 97.10p 95.80p 96.90p 1269376
28/09/2023 97.40p 97.40p 95.70p 96.50p 1180545
27/09/2023 96.80p 97.20p 96.06p 96.60p 1725892
26/09/2023 97.30p 97.30p 96.20p 96.70p 1504671
25/09/2023 96.70p 98.00p 96.70p 97.10p 1626389
22/09/2023 96.60p 98.00p 96.19p 97.90p 1821417
21/09/2023 97.00p 97.80p 96.40p 97.20p 2230801
20/09/2023 98.00p 99.40p 98.00p 98.00p 1676084
19/09/2023 98.50p 99.60p 97.80p 97.80p 1381827
18/09/2023 98.20p 99.90p 98.10p 98.20p 942742
15/09/2023 99.80p 99.96p 99.10p 99.10p 2093655
14/09/2023 97.30p 99.90p 96.70p 99.90p 2680540
13/09/2023 97.60p 97.80p 96.78p 97.60p 1802270
12/09/2023 97.10p 98.00p 97.10p 97.90p 2128634
11/09/2023 97.40p 97.90p 96.30p 97.60p 1721908
08/09/2023 97.00p 97.66p 96.60p 97.40p 979716
07/09/2023 96.50p 97.60p 96.22p 97.50p 1935114
06/09/2023 96.00p 97.63p 96.00p 97.50p 1464843
05/09/2023 97.60p 97.70p 96.76p 97.50p 1166838
04/09/2023 97.90p 97.90p 96.60p 97.20p 1319304
01/09/2023 97.50p 97.50p 96.20p 97.00p 3191999
31/08/2023 96.70p 97.50p 93.40p 97.40p 1946418
30/08/2023 97.20p 97.70p 97.00p 97.30p 1834222
29/08/2023 95.80p 97.30p 95.80p 97.10p 1908822
25/08/2023 95.40p 95.94p 95.20p 95.50p 1046420
24/08/2023 95.70p 97.00p 95.50p 95.50p 751321
23/08/2023 95.50p 96.10p 94.21p 96.10p 1372337
22/08/2023 94.70p 95.54p 94.56p 95.20p 1228435
21/08/2023 95.00p 95.10p 94.33p 94.50p 1554574
18/08/2023 95.00p 96.10p 93.80p 94.20p 1226983
17/08/2023 96.20p 96.90p 95.50p 95.60p 1752867
16/08/2023 97.00p 97.60p 96.30p 96.50p 1407217
15/08/2023 98.40p 98.90p 96.90p 96.90p 1911466
14/08/2023 97.40p 98.05p 97.30p 97.80p 1142140
11/08/2023 98.40p 98.40p 97.70p 97.90p 1279800
10/08/2023 98.60p 99.30p 98.30p 98.60p 1388874
09/08/2023 98.50p 99.20p 97.90p 98.60p 1251606
08/08/2023 98.60p 98.60p 98.00p 98.00p 1181477
07/08/2023 98.00p 99.10p 98.00p 98.40p 1392280
04/08/2023 99.00p 99.70p 98.70p 99.10p 2179624
03/08/2023 98.80p 99.20p 98.20p 98.60p 1728546
02/08/2023 99.50p 99.78p 98.48p 99.40p 1503322
01/08/2023 100.60p 100.80p 99.71p 100.60p 1703584
31/07/2023 100.00p 100.60p 99.50p 100.40p 1930853
28/07/2023 100.00p 100.40p 99.10p 100.40p 1685855
27/07/2023 100.00p 100.34p 99.30p 100.20p 7262637
26/07/2023 100.00p 100.35p 98.70p 100.20p 2338995
25/07/2023 100.60p 101.00p 100.00p 100.20p 2721646
24/07/2023 98.20p 100.60p 98.20p 100.40p 1192846
21/07/2023 98.40p 101.04p 98.40p 100.60p 1216815
20/07/2023 99.40p 100.80p 99.40p 100.80p 1880043
19/07/2023 98.20p 100.80p 98.20p 100.80p 2646314
18/07/2023 96.80p 97.80p 96.30p 97.80p 1580058
17/07/2023 96.30p 97.42p 96.20p 97.00p 912510
14/07/2023 97.20p 97.80p 96.44p 97.30p 1045704
13/07/2023 97.20p 98.00p 97.20p 97.90p 738816
12/07/2023 97.30p 98.00p 96.40p 97.80p 1428631
11/07/2023 97.00p 97.50p 96.50p 96.60p 1944408
10/07/2023 96.10p 97.00p 95.30p 96.80p 2020116
07/07/2023 96.00p 96.22p 95.00p 96.20p 1427376
06/07/2023 97.70p 98.16p 95.40p 95.40p 2208355
05/07/2023 98.00p 98.63p 97.00p 98.40p 2156633
04/07/2023 98.10p 98.53p 97.78p 98.50p 1609818
03/07/2023 97.40p 98.40p 97.40p 98.20p 2513778
30/06/2023 97.20p 98.10p 97.20p 98.00p 762002
29/06/2023 97.20p 97.70p 96.80p 97.30p 1533679
28/06/2023 95.10p 97.80p 95.10p 97.60p 1403985
27/06/2023 95.90p 96.10p 95.21p 95.50p 1972240
26/06/2023 96.20p 96.20p 93.80p 95.00p 1794522
23/06/2023 97.50p 97.50p 94.90p 94.90p 2018392
22/06/2023 98.20p 98.20p 96.60p 96.60p 1620471
21/06/2023 97.50p 98.20p 97.16p 97.40p 1448311
20/06/2023 98.00p 98.60p 97.15p 98.20p 1457919
19/06/2023 99.00p 99.70p 98.10p 98.30p 1001867
16/06/2023 100.40p 100.40p 97.52p 99.80p 1740948
15/06/2023 100.60p 100.60p 98.80p 99.60p 1258168
14/06/2023 100.60p 100.60p 99.66p 100.00p 2032429
13/06/2023 100.00p 100.70p 99.43p 100.00p 1414396
12/06/2023 99.90p 99.90p 98.30p 99.50p 1466836
09/06/2023 98.60p 99.60p 98.40p 99.10p 1089396
08/06/2023 99.00p 99.30p 98.55p 98.90p 1223375
07/06/2023 99.00p 99.80p 98.70p 99.30p 1292386
06/06/2023 100.20p 100.40p 99.20p 100.40p 622874
05/06/2023 100.40p 101.20p 99.42p 99.70p 681458
02/06/2023 98.00p 100.07p 98.00p 99.90p 731212
01/06/2023 98.00p 98.50p 97.19p 97.50p 1776063
31/05/2023 97.40p 98.40p 97.15p 97.50p 1692811
30/05/2023 99.50p 99.73p 97.80p 97.80p 1660079
26/05/2023 97.90p 99.60p 97.80p 99.30p 1001944
25/05/2023 98.50p 98.93p 97.90p 97.90p 1035141
24/05/2023 98.60p 98.90p 97.93p 98.40p 1604942
23/05/2023 99.10p 100.40p 99.10p 99.70p 1305943
22/05/2023 100.40p 101.00p 100.17p 100.40p 1447235
19/05/2023 100.60p 101.20p 100.20p 100.20p 1167007
18/05/2023 99.90p 100.80p 99.90p 100.40p 1135628
17/05/2023 99.20p 100.00p 98.50p 99.50p 1269782
16/05/2023 99.00p 100.20p 98.31p 100.00p 1084956
15/05/2023 100.20p 101.00p 99.10p 99.70p 1207505
12/05/2023 99.70p 100.20p 99.38p 99.70p 1211848
11/05/2023 99.00p 100.29p 99.00p 100.00p 973759
10/05/2023 99.40p 99.80p 99.00p 99.30p 1650896
09/05/2023 99.80p 101.40p 99.50p 99.60p 2481787
05/05/2023 100.00p 100.80p 99.62p 100.40p 1209935
04/05/2023 99.80p 101.40p 99.60p 99.90p 1606035
03/05/2023 100.40p 100.80p 99.52p 100.40p 2086043
02/05/2023 100.20p 101.20p 99.40p 99.40p 1652581
28/04/2023 100.60p 101.60p 99.89p 100.60p 1680568
27/04/2023 100.20p 101.00p 100.00p 100.20p 1435457
26/04/2023 101.40p 102.51p 100.80p 101.20p 1437811

*Close Price adjusted for both dividends and splits