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
06/12/2010 39.11p 39.63p 39.10p 39.20p 926190
03/12/2010 38.94p 39.42p 38.94p 39.15p 1216220
02/12/2010 38.95p 39.32p 38.74p 39.31p 1057780
01/12/2010 38.40p 38.88p 38.32p 38.73p 1050380
30/11/2010 39.04p 39.04p 38.20p 38.21p 1254940
29/11/2010 38.92p 39.20p 38.27p 39.00p 1149390
26/11/2010 38.92p 38.92p 38.27p 38.92p 338840
25/11/2010 38.46p 38.92p 38.46p 38.90p 556370
24/11/2010 38.50p 38.85p 38.22p 38.85p 746680
23/11/2010 38.80p 38.80p 38.00p 38.00p 868480
22/11/2010 39.29p 39.48p 38.65p 38.80p 588030
19/11/2010 39.40p 39.45p 38.89p 38.89p 800630
18/11/2010 38.83p 39.46p 38.75p 39.40p 698350
17/11/2010 38.66p 39.07p 38.35p 38.41p 429990
16/11/2010 39.40p 39.40p 38.66p 38.66p 519270
15/11/2010 38.51p 39.83p 38.51p 39.83p 670250
12/11/2010 38.60p 39.72p 38.60p 39.72p 433000
11/11/2010 39.60p 40.00p 39.50p 39.50p 1126960
10/11/2010 39.94p 39.95p 39.48p 39.61p 637090
09/11/2010 39.92p 40.30p 39.60p 39.80p 960650
08/11/2010 39.80p 39.85p 39.60p 39.60p 655470
05/11/2010 39.65p 39.89p 39.50p 39.80p 1056050
04/11/2010 39.02p 39.80p 38.85p 39.80p 982150
03/11/2010 38.87p 38.98p 38.60p 38.60p 728930
02/11/2010 38.48p 38.88p 38.15p 38.80p 589990
01/11/2010 38.20p 38.99p 38.00p 38.10p 823160
29/10/2010 38.40p 38.40p 37.90p 37.99p 1071890
28/10/2010 38.69p 38.99p 38.05p 38.05p 1126140
27/10/2010 38.17p 38.50p 38.10p 38.10p 670170
26/10/2010 38.90p 39.10p 38.52p 38.52p 1482190
25/10/2010 38.72p 39.13p 38.72p 38.90p 562810
22/10/2010 38.30p 38.94p 38.30p 38.60p 639850
21/10/2010 38.82p 39.22p 38.60p 38.76p 628380
20/10/2010 38.50p 38.89p 38.33p 38.89p 330550
19/10/2010 38.30p 38.95p 38.30p 38.51p 502350
18/10/2010 38.55p 38.99p 38.30p 38.60p 617150
15/10/2010 38.61p 39.05p 38.45p 38.75p 1234250
14/10/2010 38.80p 38.95p 38.58p 38.60p 784240
13/10/2010 38.01p 38.89p 38.01p 38.89p 859460
12/10/2010 37.73p 38.60p 37.70p 38.60p 870430
11/10/2010 38.33p 38.39p 38.10p 38.20p 342580
08/10/2010 37.87p 38.05p 37.80p 37.80p 264160
07/10/2010 37.99p 38.50p 37.90p 37.90p 485570
06/10/2010 38.22p 38.30p 37.98p 38.30p 439340
05/10/2010 37.32p 38.10p 37.32p 38.10p 537660
04/10/2010 37.21p 37.70p 37.19p 37.50p 521620
01/10/2010 37.54p 37.67p 37.11p 37.11p 434350
30/09/2010 37.30p 37.75p 37.06p 37.06p 1323520
29/09/2010 37.29p 37.60p 37.20p 37.31p 254700
28/09/2010 37.25p 37.62p 37.15p 37.28p 329460
27/09/2010 37.80p 37.80p 37.33p 37.40p 1859690
24/09/2010 37.14p 37.60p 37.10p 37.50p 684590
23/09/2010 37.38p 37.70p 36.95p 36.95p 633620
22/09/2010 37.31p 37.65p 37.11p 37.30p 1141010
21/09/2010 37.42p 37.65p 37.32p 37.54p 713200
20/09/2010 37.40p 37.49p 37.12p 37.40p 999410
17/09/2010 37.35p 38.10p 36.60p 36.60p 3075960
16/09/2010 37.39p 37.39p 37.00p 37.00p 601750
15/09/2010 37.40p 37.40p 37.10p 37.40p 836090
14/09/2010 37.35p 37.40p 37.13p 37.25p 1044810
13/09/2010 37.40p 37.49p 37.10p 37.49p 2019690
10/09/2010 37.20p 37.50p 36.86p 37.25p 565540
09/09/2010 37.56p 37.56p 36.93p 37.18p 481130
08/09/2010 37.00p 37.45p 36.85p 37.19p 351280
07/09/2010 37.49p 37.49p 37.00p 37.00p 362950
06/09/2010 37.13p 37.40p 37.13p 37.25p 723150
03/09/2010 37.40p 37.40p 37.10p 37.10p 1161850
02/09/2010 36.69p 37.45p 36.60p 36.99p 1036470
01/09/2010 36.00p 37.05p 35.89p 37.05p 835350
31/08/2010 35.65p 36.00p 35.46p 36.00p 731580
27/08/2010 35.52p 36.15p 35.43p 36.15p 338170
26/08/2010 36.11p 36.13p 35.36p 35.36p 589040
25/08/2010 36.12p 36.14p 35.59p 35.59p 444250
24/08/2010 35.74p 36.20p 35.60p 36.20p 492160
23/08/2010 35.77p 36.40p 35.72p 36.26p 600450
20/08/2010 36.04p 36.20p 35.80p 35.81p 522730
19/08/2010 36.59p 36.71p 35.80p 35.80p 1100620
18/08/2010 36.14p 36.58p 36.14p 36.30p 369130
17/08/2010 36.20p 36.51p 36.20p 36.50p 557190
16/08/2010 36.04p 36.44p 35.71p 36.27p 282250
13/08/2010 36.50p 36.55p 35.83p 36.30p 494060
12/08/2010 36.27p 36.60p 35.89p 36.60p 491280
11/08/2010 36.41p 36.88p 36.09p 36.09p 959040
10/08/2010 36.80p 36.97p 36.50p 36.50p 612910
09/08/2010 37.36p 37.36p 36.95p 37.08p 1401630
06/08/2010 37.25p 37.59p 36.95p 36.95p 1076760
05/08/2010 37.19p 37.26p 36.73p 37.24p 1095820
04/08/2010 36.75p 37.10p 36.49p 37.10p 469880
03/08/2010 36.80p 37.02p 36.56p 36.80p 539640
02/08/2010 36.69p 37.10p 36.30p 37.10p 358720
30/07/2010 36.50p 36.74p 36.19p 36.19p 455970
29/07/2010 36.53p 37.00p 36.35p 37.00p 274450
28/07/2010 36.50p 36.85p 36.11p 36.20p 921230
27/07/2010 37.00p 37.00p 36.40p 36.40p 657710
26/07/2010 37.00p 37.00p 36.50p 36.60p 639700
23/07/2010 36.70p 36.70p 36.15p 36.15p 1016660
22/07/2010 36.00p 36.71p 36.00p 36.60p 864180
21/07/2010 35.60p 36.42p 35.60p 36.15p 1305180
20/07/2010 36.07p 36.20p 35.43p 35.72p 877590
19/07/2010 35.65p 36.11p 35.50p 35.65p 1121310
16/07/2010 36.02p 36.30p 35.40p 35.40p 397210
15/07/2010 36.28p 36.43p 35.74p 35.74p 971700
14/07/2010 36.40p 36.40p 35.98p 36.34p 729190
13/07/2010 35.85p 36.30p 35.85p 36.30p 329440
12/07/2010 35.50p 35.95p 35.50p 35.76p 314530
09/07/2010 35.38p 35.86p 35.29p 35.29p 619680
08/07/2010 35.18p 35.56p 35.00p 35.56p 3075480
07/07/2010 34.23p 34.75p 34.23p 34.74p 729490
06/07/2010 34.14p 34.60p 34.06p 34.60p 846500
05/07/2010 34.21p 34.22p 33.89p 34.10p 338310
02/07/2010 33.86p 34.17p 33.80p 34.10p 704910
01/07/2010 34.00p 34.40p 33.64p 33.70p 1178460
30/06/2010 34.35p 34.80p 34.35p 34.57p 1089750
29/06/2010 35.00p 35.06p 34.37p 34.37p 1954560
28/06/2010 34.83p 35.60p 34.75p 35.26p 1096660
25/06/2010 35.06p 35.35p 34.76p 34.89p 1612980
24/06/2010 35.78p 35.85p 34.76p 34.90p 1162430
23/06/2010 35.80p 36.12p 35.35p 35.35p 1449500
22/06/2010 36.30p 36.43p 35.82p 35.82p 654350
21/06/2010 36.95p 37.00p 36.32p 36.40p 2137580
18/06/2010 36.20p 36.80p 35.66p 36.80p 2849130
17/06/2010 36.01p 36.40p 36.01p 36.30p 1015470
16/06/2010 36.46p 36.60p 35.82p 36.02p 816700
15/06/2010 36.40p 36.40p 35.99p 36.33p 646590
14/06/2010 36.40p 36.46p 36.04p 36.46p 851870
11/06/2010 35.66p 36.40p 35.66p 36.20p 1561670
10/06/2010 35.50p 35.77p 35.15p 35.64p 712040
09/06/2010 35.75p 35.87p 35.15p 35.47p 846110
08/06/2010 35.82p 36.32p 34.88p 34.88p 833500
07/06/2010 36.20p 36.20p 35.58p 35.58p 351480
04/06/2010 36.57p 37.23p 36.08p 36.08p 976550
03/06/2010 36.95p 37.24p 36.61p 36.99p 720380
02/06/2010 35.61p 36.40p 35.61p 36.20p 1578380
01/06/2010 36.07p 36.45p 35.60p 35.73p 734600
28/05/2010 36.80p 36.94p 35.90p 35.90p 1523930
27/05/2010 35.59p 36.50p 35.27p 36.50p 2570050
26/05/2010 35.79p 35.80p 35.25p 35.25p 778770
25/05/2010 35.19p 35.50p 34.82p 35.50p 981010
24/05/2010 36.30p 36.50p 35.50p 35.60p 1681190
21/05/2010 35.81p 36.43p 35.50p 36.00p 945590
20/05/2010 37.50p 37.50p 35.90p 35.90p 1455320
19/05/2010 38.08p 38.08p 37.20p 37.26p 1536160
18/05/2010 38.31p 38.40p 37.90p 38.30p 1105660
17/05/2010 38.05p 38.05p 37.61p 38.00p 908620
14/05/2010 38.64p 38.64p 37.71p 37.81p 1484470
13/05/2010 38.19p 38.64p 37.82p 38.64p 1154160
12/05/2010 37.36p 38.29p 37.10p 38.29p 1536110
11/05/2010 37.50p 37.60p 36.92p 37.60p 1129790
10/05/2010 36.90p 37.90p 36.23p 37.90p 1501590
07/05/2010 36.40p 36.60p 35.46p 35.46p 2028630
06/05/2010 37.00p 37.64p 36.84p 37.25p 807340
05/05/2010 37.59p 38.00p 36.93p 37.61p 1150130
04/05/2010 38.80p 38.80p 37.51p 38.00p 1031280
30/04/2010 38.35p 38.45p 38.08p 38.08p 758180
29/04/2010 38.30p 38.49p 38.22p 38.22p 1123410
28/04/2010 38.50p 38.68p 38.05p 38.30p 1323910
27/04/2010 39.20p 39.48p 38.80p 38.80p 1317160
26/04/2010 39.80p 39.80p 39.20p 39.20p 1704010
23/04/2010 39.31p 39.60p 39.31p 39.46p 1395100
22/04/2010 39.79p 39.85p 39.17p 39.30p 1014880
21/04/2010 39.69p 40.01p 39.30p 39.79p 377780
20/04/2010 39.55p 39.95p 39.50p 39.72p 992720
19/04/2010 39.91p 39.91p 39.41p 39.82p 983950
16/04/2010 39.87p 40.20p 39.66p 40.09p 946250
15/04/2010 40.00p 40.23p 39.84p 39.90p 1003260
14/04/2010 39.97p 40.18p 39.70p 39.92p 818640
13/04/2010 39.80p 39.99p 39.59p 39.66p 957780
12/04/2010 39.70p 39.96p 39.60p 39.96p 845610
09/04/2010 39.20p 39.70p 38.95p 39.64p 659050
08/04/2010 38.52p 39.20p 38.41p 39.12p 1280470
07/04/2010 38.72p 39.10p 38.72p 38.91p 320260
06/04/2010 38.71p 39.20p 38.50p 38.72p 1015350
01/04/2010 38.40p 38.95p 38.40p 38.95p 1213470
31/03/2010 38.50p 38.80p 38.32p 38.50p 1592340
30/03/2010 38.64p 39.00p 38.54p 39.00p 1570770
29/03/2010 38.45p 38.86p 38.45p 38.60p 1497970
26/03/2010 38.19p 38.70p 38.19p 38.68p 1396010
25/03/2010 37.95p 38.60p 37.95p 38.50p 1374000
24/03/2010 37.90p 38.39p 37.80p 38.20p 1693280
23/03/2010 37.61p 37.92p 37.55p 37.70p 1676920
22/03/2010 37.50p 37.89p 37.27p 37.45p 2053430
19/03/2010 37.70p 38.10p 37.70p 38.10p 2484370
18/03/2010 37.92p 37.97p 37.66p 37.80p 725020
17/03/2010 37.60p 37.85p 37.60p 37.70p 988570
16/03/2010 37.85p 37.94p 37.50p 37.57p 3517820
15/03/2010 37.61p 38.03p 37.35p 37.35p 761780
12/03/2010 37.77p 38.15p 37.70p 37.90p 2995870
11/03/2010 37.60p 38.10p 37.32p 37.60p 1631570
10/03/2010 37.65p 38.01p 37.60p 37.70p 2752530
09/03/2010 37.60p 37.75p 37.49p 37.52p 1341960
08/03/2010 38.19p 38.19p 37.50p 37.59p 1381240
05/03/2010 37.60p 37.99p 37.25p 37.25p 1459680
04/03/2010 37.43p 37.55p 36.88p 37.51p 1988970
03/03/2010 37.15p 37.56p 36.74p 37.56p 1483070
02/03/2010 36.80p 37.40p 36.41p 36.98p 2265660
01/03/2010 36.13p 36.88p 36.13p 36.85p 1878390
26/02/2010 36.19p 36.54p 35.91p 36.35p 1617270
25/02/2010 35.90p 36.10p 35.70p 35.80p 1940030
24/02/2010 35.80p 36.20p 35.70p 35.92p 1400110
23/02/2010 36.02p 36.30p 35.80p 35.90p 2000240

*Close Price adjusted for both dividends and splits