Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Bankers Inv Trust (BNKR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 114.00p | 115.00p | 113.42p | 114.20p | 2809763 |
| 11/03/2025 | 114.60p | 116.00p | 113.37p | 114.00p | 2724830 |
| 10/03/2025 | 116.20p | 117.80p | 114.60p | 115.20p | 2338222 |
| 07/03/2025 | 117.40p | 118.40p | 116.37p | 116.80p | 3446212 |
| 06/03/2025 | 118.80p | 120.00p | 117.80p | 118.20p | 2657194 |
| 05/03/2025 | 120.00p | 120.80p | 118.08p | 118.20p | 2535684 |
| 04/03/2025 | 120.40p | 122.00p | 118.15p | 118.20p | 3161765 |
| 03/03/2025 | 121.00p | 122.86p | 121.00p | 122.20p | 2292610 |
| 28/02/2025 | 121.00p | 122.00p | 119.71p | 121.20p | 2478180 |
| 27/02/2025 | 123.00p | 123.00p | 120.80p | 122.40p | 2061079 |
| 26/02/2025 | 121.20p | 122.40p | 121.00p | 122.20p | 1680260 |
| 25/02/2025 | 122.60p | 122.60p | 120.60p | 120.60p | 4537849 |
| 24/02/2025 | 124.00p | 124.20p | 121.60p | 122.20p | 2067230 |
| 21/02/2025 | 124.80p | 124.80p | 123.20p | 124.60p | 1633642 |
| 20/02/2025 | 123.60p | 124.80p | 123.00p | 124.20p | 1495895 |
| 19/02/2025 | 124.60p | 124.60p | 123.20p | 124.40p | 2135265 |
| 18/02/2025 | 125.00p | 125.00p | 123.40p | 124.40p | 1463872 |
| 17/02/2025 | 123.60p | 125.00p | 123.40p | 125.00p | 3396769 |
| 14/02/2025 | 125.60p | 125.80p | 123.60p | 123.60p | 2355881 |
| 13/02/2025 | 125.80p | 125.80p | 123.60p | 125.00p | 1570821 |
| 12/02/2025 | 125.40p | 126.20p | 123.63p | 124.40p | 3929988 |
| 11/02/2025 | 125.60p | 126.00p | 124.80p | 125.00p | 2385010 |
| 10/02/2025 | 126.20p | 126.20p | 124.80p | 125.80p | 1340165 |
| 07/02/2025 | 126.20p | 126.59p | 124.80p | 125.80p | 1212610 |
| 06/02/2025 | 124.80p | 126.60p | 124.10p | 126.40p | 1439834 |
| 05/02/2025 | 123.00p | 124.60p | 123.00p | 124.20p | 1516133 |
| 04/02/2025 | 123.60p | 124.20p | 123.20p | 123.80p | 1227160 |
| 03/02/2025 | 122.20p | 124.20p | 122.00p | 123.80p | 1959098 |
| 31/01/2025 | 124.00p | 125.80p | 124.00p | 125.40p | 2084173 |
| 30/01/2025 | 123.80p | 124.40p | 122.20p | 124.20p | 1750688 |
| 29/01/2025 | 120.40p | 123.17p | 120.40p | 123.00p | 1798746 |
| 28/01/2025 | 121.60p | 121.80p | 120.12p | 121.60p | 2567312 |
| 27/01/2025 | 119.60p | 121.20p | 119.00p | 120.80p | 2843694 |
| 24/01/2025 | 122.00p | 122.79p | 121.91p | 122.40p | 2732774 |
| 23/01/2025 | 122.60p | 123.20p | 121.60p | 121.60p | 1766191 |
| 22/01/2025 | 122.60p | 124.00p | 122.20p | 123.60p | 2521795 |
| 21/01/2025 | 121.40p | 122.93p | 121.31p | 122.20p | 2509980 |
| 20/01/2025 | 121.20p | 122.40p | 121.20p | 121.80p | 5693968 |
| 17/01/2025 | 121.80p | 122.20p | 121.00p | 121.80p | 4407737 |
| 16/01/2025 | 121.00p | 122.20p | 121.00p | 122.00p | 3150003 |
| 15/01/2025 | 117.20p | 120.80p | 116.80p | 120.80p | 3332342 |
| 14/01/2025 | 116.60p | 117.20p | 116.00p | 117.20p | 5999166 |
| 13/01/2025 | 115.40p | 117.20p | 115.20p | 116.00p | 1357500 |
| 10/01/2025 | 117.40p | 118.00p | 115.60p | 116.00p | 2388047 |
| 09/01/2025 | 116.00p | 117.40p | 115.80p | 117.40p | 2130973 |
| 08/01/2025 | 116.40p | 118.00p | 115.60p | 116.20p | 2126828 |
| 07/01/2025 | 118.00p | 118.00p | 116.00p | 116.40p | 2146988 |
| 06/01/2025 | 116.00p | 117.53p | 115.60p | 117.40p | 2093602 |
| 03/01/2025 | 116.00p | 117.00p | 116.00p | 116.60p | 1592921 |
| 02/01/2025 | 115.60p | 116.65p | 114.60p | 116.40p | 2175844 |
| 31/12/2024 | 114.80p | 115.40p | 114.56p | 115.00p | 859163 |
| 30/12/2024 | 114.80p | 115.58p | 114.20p | 114.60p | 949347 |
| 27/12/2024 | 114.60p | 115.80p | 114.60p | 115.20p | 1158834 |
| 24/12/2024 | 115.20p | 115.20p | 114.12p | 115.00p | 410682 |
| 23/12/2024 | 112.60p | 114.20p | 112.60p | 114.00p | 990942 |
| 20/12/2024 | 113.00p | 114.00p | 112.80p | 114.00p | 2302583 |
| 19/12/2024 | 114.00p | 114.60p | 113.00p | 113.80p | 2827979 |
| 18/12/2024 | 115.00p | 115.93p | 114.60p | 115.60p | 1827558 |
| 17/12/2024 | 115.20p | 116.40p | 114.80p | 115.00p | 1919264 |
| 16/12/2024 | 115.20p | 117.20p | 115.20p | 115.80p | 1623481 |
| 13/12/2024 | 116.60p | 117.20p | 115.80p | 115.80p | 1744379 |
| 12/12/2024 | 117.00p | 117.00p | 115.35p | 116.20p | 1866344 |
| 11/12/2024 | 115.20p | 116.66p | 115.00p | 116.40p | 2210456 |
| 10/12/2024 | 116.80p | 116.80p | 115.51p | 115.80p | 2518903 |
| 09/12/2024 | 116.60p | 117.20p | 116.51p | 116.80p | 1597911 |
| 06/12/2024 | 117.00p | 117.20p | 116.50p | 117.00p | 1538216 |
| 05/12/2024 | 116.80p | 117.93p | 116.80p | 117.20p | 890362 |
| 04/12/2024 | 117.00p | 118.40p | 116.30p | 118.00p | 1821909 |
| 03/12/2024 | 116.40p | 117.70p | 116.40p | 117.60p | 1716857 |
| 02/12/2024 | 116.00p | 116.71p | 116.00p | 116.60p | 1515097 |
| 29/11/2024 | 114.40p | 116.60p | 114.40p | 116.40p | 1049462 |
| 28/11/2024 | 115.00p | 116.20p | 114.60p | 116.00p | 1505045 |
| 27/11/2024 | 115.60p | 116.06p | 115.20p | 115.40p | 1136577 |
| 26/11/2024 | 114.80p | 115.80p | 114.60p | 115.40p | 1084778 |
| 25/11/2024 | 115.40p | 115.80p | 114.60p | 115.80p | 2439863 |
| 22/11/2024 | 114.20p | 115.07p | 113.80p | 114.80p | 1626418 |
| 21/11/2024 | 113.60p | 114.20p | 113.40p | 114.00p | 2686985 |
| 20/11/2024 | 113.40p | 114.40p | 113.33p | 113.80p | 1573190 |
| 19/11/2024 | 114.80p | 115.00p | 113.49p | 114.20p | 1888443 |
| 18/11/2024 | 114.20p | 115.40p | 114.20p | 114.80p | 1885587 |
| 15/11/2024 | 114.40p | 115.60p | 114.36p | 115.40p | 1209922 |
| 14/11/2024 | 115.60p | 116.00p | 114.00p | 115.80p | 2508117 |
| 13/11/2024 | 114.40p | 115.60p | 114.00p | 115.40p | 1819290 |
| 12/11/2024 | 114.40p | 115.40p | 114.00p | 115.20p | 1298600 |
| 11/11/2024 | 114.80p | 115.20p | 113.60p | 115.00p | 1691590 |
| 08/11/2024 | 113.20p | 115.00p | 113.20p | 114.40p | 4209284 |
| 07/11/2024 | 114.60p | 114.82p | 113.20p | 114.40p | 1121344 |
| 06/11/2024 | 112.60p | 114.62p | 112.60p | 113.20p | 2491794 |
| 05/11/2024 | 111.40p | 111.81p | 110.20p | 111.60p | 1763285 |
| 04/11/2024 | 110.00p | 111.88p | 110.00p | 111.80p | 1982896 |
| 01/11/2024 | 110.60p | 111.60p | 110.20p | 111.40p | 1082958 |
| 31/10/2024 | 110.40p | 111.40p | 110.40p | 110.80p | 1585922 |
| 30/10/2024 | 110.60p | 112.00p | 110.60p | 111.40p | 2381657 |
| 29/10/2024 | 112.00p | 112.00p | 111.10p | 111.20p | 3533904 |
| 28/10/2024 | 112.20p | 113.80p | 111.80p | 112.00p | 3530030 |
| 25/10/2024 | 111.80p | 113.04p | 111.80p | 112.80p | 3063778 |
| 24/10/2024 | 113.80p | 113.80p | 112.00p | 112.80p | 1895766 |
| 23/10/2024 | 112.40p | 113.40p | 112.20p | 112.80p | 2824824 |
| 22/10/2024 | 112.40p | 113.00p | 111.80p | 112.60p | 5982497 |
| 21/10/2024 | 113.40p | 114.40p | 112.60p | 113.00p | 3103630 |
| 18/10/2024 | 112.00p | 114.00p | 112.00p | 114.00p | 2235419 |
| 17/10/2024 | 112.60p | 113.80p | 112.60p | 113.40p | 1504600 |
| 16/10/2024 | 113.60p | 113.60p | 112.60p | 112.60p | 2976003 |
| 15/10/2024 | 114.00p | 114.60p | 112.87p | 113.20p | 2889100 |
| 14/10/2024 | 113.00p | 114.38p | 112.80p | 113.80p | 2467465 |
| 11/10/2024 | 112.20p | 113.78p | 112.00p | 113.40p | 1854338 |
| 10/10/2024 | 112.60p | 113.00p | 111.95p | 112.80p | 2270517 |
| 09/10/2024 | 112.00p | 113.00p | 112.00p | 112.40p | 1793107 |
| 08/10/2024 | 112.00p | 113.00p | 112.00p | 112.20p | 2378146 |
| 07/10/2024 | 113.80p | 113.80p | 112.80p | 113.20p | 1739690 |
| 04/10/2024 | 112.20p | 113.80p | 112.20p | 113.40p | 2391440 |
| 03/10/2024 | 111.00p | 113.00p | 111.00p | 112.80p | 1150033 |
| 02/10/2024 | 110.80p | 112.40p | 110.80p | 112.00p | 1732724 |
| 01/10/2024 | 113.00p | 113.20p | 111.28p | 111.60p | 2069570 |
| 30/09/2024 | 110.80p | 112.40p | 110.60p | 112.40p | 1670871 |
| 27/09/2024 | 111.80p | 112.80p | 111.08p | 112.80p | 1833519 |
| 26/09/2024 | 112.60p | 112.80p | 110.80p | 111.40p | 1017584 |
| 25/09/2024 | 110.20p | 111.40p | 110.20p | 111.00p | 1390097 |
| 24/09/2024 | 111.20p | 112.00p | 110.27p | 110.80p | 1685074 |
| 23/09/2024 | 110.80p | 112.00p | 110.60p | 111.00p | 1541512 |
| 20/09/2024 | 111.00p | 112.20p | 110.60p | 111.40p | 3837785 |
| 19/09/2024 | 112.40p | 112.60p | 110.80p | 112.40p | 1825075 |
| 18/09/2024 | 111.60p | 112.00p | 110.10p | 110.60p | 1820518 |
| 17/09/2024 | 110.60p | 112.20p | 110.60p | 112.00p | 1576746 |
| 16/09/2024 | 110.60p | 111.60p | 110.40p | 110.80p | 1640649 |
| 13/09/2024 | 109.60p | 111.60p | 109.60p | 111.00p | 1441654 |
| 12/09/2024 | 108.60p | 110.80p | 108.60p | 110.00p | 2782175 |
| 11/09/2024 | 108.40p | 109.40p | 108.40p | 108.80p | 2745551 |
| 10/09/2024 | 108.20p | 109.26p | 108.20p | 109.20p | 822510 |
| 09/09/2024 | 108.20p | 109.40p | 108.20p | 108.80p | 1654650 |
| 06/09/2024 | 109.00p | 110.40p | 107.60p | 107.60p | 1366522 |
| 05/09/2024 | 111.80p | 111.80p | 109.60p | 109.80p | 867339 |
| 04/09/2024 | 110.60p | 111.60p | 109.02p | 110.80p | 2132471 |
| 03/09/2024 | 112.60p | 114.00p | 111.20p | 111.20p | 1181315 |
| 02/09/2024 | 113.00p | 114.20p | 112.20p | 113.20p | 2848451 |
| 30/08/2024 | 112.00p | 114.00p | 111.60p | 113.00p | 2203948 |
| 29/08/2024 | 111.40p | 112.60p | 111.40p | 112.00p | 1862898 |
| 28/08/2024 | 111.60p | 112.40p | 111.60p | 111.60p | 1565187 |
| 27/08/2024 | 112.00p | 113.40p | 111.80p | 112.00p | 1475105 |
| 23/08/2024 | 113.00p | 113.40p | 112.58p | 112.60p | 604356 |
| 22/08/2024 | 113.60p | 114.00p | 112.84p | 113.40p | 1259906 |
| 21/08/2024 | 113.00p | 114.60p | 112.00p | 114.00p | 2138321 |
| 20/08/2024 | 114.60p | 114.80p | 113.31p | 113.40p | 557932 |
| 19/08/2024 | 113.60p | 114.80p | 113.40p | 114.80p | 1007585 |
| 16/08/2024 | 115.00p | 115.00p | 113.60p | 114.00p | 1389649 |
| 15/08/2024 | 113.00p | 114.80p | 112.08p | 114.80p | 1871069 |
| 14/08/2024 | 113.00p | 113.80p | 112.17p | 112.40p | 1335032 |
| 13/08/2024 | 112.00p | 113.00p | 110.80p | 112.40p | 1457131 |
| 12/08/2024 | 110.20p | 112.00p | 110.20p | 111.80p | 1363844 |
| 09/08/2024 | 110.00p | 111.40p | 110.00p | 111.00p | 1242929 |
| 08/08/2024 | 110.40p | 111.00p | 108.01p | 111.00p | 1670099 |
| 07/08/2024 | 109.40p | 110.73p | 109.20p | 110.20p | 8333649 |
| 06/08/2024 | 108.40p | 109.80p | 108.20p | 109.20p | 2286187 |
| 05/08/2024 | 108.00p | 109.00p | 105.35p | 107.80p | 2414597 |
| 02/08/2024 | 114.60p | 115.60p | 111.20p | 111.40p | 2335055 |
| 01/08/2024 | 117.40p | 118.20p | 115.60p | 116.60p | 2361838 |
| 31/07/2024 | 117.40p | 117.80p | 116.00p | 117.00p | 1507318 |
| 30/07/2024 | 114.80p | 116.80p | 114.19p | 115.80p | 2550037 |
| 29/07/2024 | 114.40p | 115.60p | 114.20p | 114.80p | 2171650 |
| 26/07/2024 | 112.20p | 114.60p | 112.20p | 114.60p | 1792916 |
| 25/07/2024 | 113.40p | 113.80p | 112.36p | 112.80p | 1737343 |
| 24/07/2024 | 114.80p | 116.00p | 114.40p | 114.40p | 2036688 |
| 23/07/2024 | 116.00p | 116.00p | 114.60p | 115.60p | 1991517 |
| 22/07/2024 | 115.60p | 116.00p | 114.80p | 115.80p | 1408159 |
| 19/07/2024 | 115.20p | 116.00p | 113.20p | 115.00p | 1932624 |
| 18/07/2024 | 116.00p | 118.00p | 115.40p | 116.00p | 1956406 |
| 17/07/2024 | 116.40p | 117.80p | 116.00p | 116.20p | 1530029 |
| 16/07/2024 | 116.00p | 117.34p | 116.00p | 116.60p | 1158950 |
| 15/07/2024 | 116.40p | 117.68p | 116.00p | 117.00p | 2084504 |
| 12/07/2024 | 116.80p | 117.00p | 116.31p | 117.00p | 1136722 |
| 11/07/2024 | 115.80p | 117.20p | 115.64p | 117.20p | 2148517 |
| 10/07/2024 | 115.00p | 116.40p | 115.00p | 116.40p | 2067081 |
| 09/07/2024 | 115.20p | 116.20p | 115.00p | 115.20p | 1927412 |
| 08/07/2024 | 115.60p | 116.00p | 114.61p | 115.60p | 2532078 |
| 05/07/2024 | 114.40p | 116.00p | 114.00p | 115.00p | 2889189 |
| 04/07/2024 | 115.00p | 115.00p | 114.00p | 114.60p | 1969385 |
| 03/07/2024 | 113.80p | 114.80p | 112.64p | 114.80p | 2351777 |
| 02/07/2024 | 113.00p | 113.91p | 112.12p | 113.40p | 1877693 |
| 01/07/2024 | 114.20p | 114.20p | 113.16p | 113.40p | 2325625 |
| 28/06/2024 | 113.80p | 114.00p | 113.00p | 113.80p | 1801382 |
| 27/06/2024 | 113.80p | 114.00p | 112.78p | 113.20p | 2806211 |
| 26/06/2024 | 113.00p | 114.07p | 112.80p | 113.40p | 2228817 |
| 25/06/2024 | 114.00p | 114.00p | 112.80p | 113.00p | 1312829 |
| 24/06/2024 | 114.00p | 114.20p | 112.49p | 113.60p | 1780043 |
| 21/06/2024 | 112.80p | 114.20p | 112.60p | 114.20p | 1992228 |
| 20/06/2024 | 112.40p | 113.80p | 111.81p | 113.80p | 3147438 |
| 19/06/2024 | 111.60p | 113.20p | 111.40p | 113.20p | 2214223 |
| 18/06/2024 | 111.40p | 112.80p | 111.20p | 112.80p | 2668658 |
| 17/06/2024 | 111.20p | 112.40p | 111.00p | 111.20p | 1635906 |
| 14/06/2024 | 111.20p | 112.00p | 111.00p | 111.60p | 1325536 |
| 13/06/2024 | 112.20p | 112.20p | 111.00p | 111.40p | 1828329 |
| 12/06/2024 | 110.80p | 112.20p | 110.70p | 112.20p | 1578918 |
| 11/06/2024 | 111.40p | 112.00p | 110.60p | 110.60p | 1614608 |
| 10/06/2024 | 111.00p | 111.80p | 111.00p | 111.40p | 2038060 |
| 07/06/2024 | 111.80p | 112.28p | 111.20p | 111.60p | 1419414 |
| 06/06/2024 | 112.40p | 113.20p | 111.56p | 111.80p | 1144444 |
| 05/06/2024 | 112.40p | 113.60p | 111.60p | 112.00p | 2827418 |
| 04/06/2024 | 112.40p | 113.40p | 111.60p | 112.60p | 1566607 |
| 03/06/2024 | 113.40p | 114.00p | 112.40p | 112.80p | 1908992 |
| 31/05/2024 | 111.00p | 113.20p | 111.00p | 112.80p | 1603020 |
*Close Price adjusted for both dividends and splits