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
08/04/2008 39.75p 40.32p 39.73p 39.80p 1581000
07/04/2008 40.30p 40.57p 39.80p 40.15p 572140
04/04/2008 39.70p 40.38p 39.35p 39.80p 1900300
03/04/2008 40.10p 40.70p 39.70p 40.38p 903770
02/04/2008 40.00p 40.70p 39.40p 40.68p 1580170
01/04/2008 39.00p 40.50p 38.40p 40.50p 2260990
31/03/2008 38.50p 39.88p 38.50p 39.60p 1686830
28/03/2008 39.40p 39.55p 38.57p 39.55p 1273310
27/03/2008 39.00p 39.55p 38.60p 39.55p 1595750
26/03/2008 39.00p 39.00p 38.38p 39.00p 1334690
25/03/2008 39.20p 39.55p 38.42p 39.30p 964680
20/03/2008 37.50p 38.40p 37.05p 37.95p 4900930
19/03/2008 39.00p 39.00p 37.40p 38.50p 1944970
18/03/2008 38.30p 38.60p 37.35p 37.45p 806570
17/03/2008 37.50p 38.28p 37.35p 37.35p 1611050
14/03/2008 38.40p 39.00p 37.82p 38.00p 1002140
13/03/2008 38.65p 38.70p 37.82p 37.82p 796230
12/03/2008 39.05p 39.57p 38.20p 39.40p 1545850
11/03/2008 37.75p 38.80p 37.60p 38.20p 695900
10/03/2008 37.85p 38.65p 37.50p 37.60p 1150200
07/03/2008 38.60p 38.98p 38.20p 38.30p 945650
06/03/2008 39.07p 39.70p 38.65p 38.65p 1154070
05/03/2008 39.48p 39.70p 38.80p 39.70p 467840
04/03/2008 39.50p 39.50p 38.90p 39.10p 841830
03/03/2008 38.90p 39.70p 38.68p 39.70p 1528870
29/02/2008 40.48p 40.73p 39.60p 39.60p 741400
28/02/2008 40.55p 41.25p 40.45p 40.48p 563520
27/02/2008 41.37p 41.37p 40.50p 40.93p 598210
26/02/2008 40.90p 41.50p 40.12p 41.30p 1208090
25/02/2008 40.60p 40.70p 39.90p 40.65p 643670
22/02/2008 39.50p 40.55p 39.50p 39.90p 326530
21/02/2008 40.10p 40.65p 39.90p 40.55p 619840
20/02/2008 40.10p 40.35p 39.73p 40.30p 1055060
19/02/2008 40.00p 40.65p 39.50p 40.57p 862160
18/02/2008 39.50p 40.05p 39.30p 40.00p 832950
15/02/2008 40.10p 40.10p 38.82p 39.00p 1200710
14/02/2008 39.80p 40.10p 39.15p 40.10p 1128050
13/02/2008 39.70p 39.70p 38.80p 39.50p 1155770
12/02/2008 39.30p 39.97p 38.55p 39.97p 1115920
11/02/2008 38.05p 38.95p 38.00p 38.20p 732870
08/02/2008 39.18p 39.25p 38.10p 38.40p 994340
07/02/2008 38.50p 39.00p 38.00p 38.15p 860500
06/02/2008 38.90p 39.60p 38.72p 38.75p 926820
05/02/2008 40.25p 40.25p 39.40p 39.40p 1672030
04/02/2008 40.35p 40.35p 39.63p 40.00p 865750
01/02/2008 39.30p 40.15p 38.82p 40.15p 1272810
31/01/2008 38.53p 39.35p 38.30p 39.00p 1172600
30/01/2008 39.15p 39.50p 38.55p 39.50p 1548530
29/01/2008 38.57p 39.20p 38.42p 38.55p 1331730
28/01/2008 37.95p 38.85p 37.63p 37.90p 898460
25/01/2008 40.00p 40.00p 38.45p 38.85p 1265500
24/01/2008 38.20p 39.55p 37.80p 39.35p 1785200
23/01/2008 38.25p 38.25p 36.75p 37.45p 1235000
22/01/2008 37.33p 38.25p 36.05p 38.25p 1469260
21/01/2008 38.70p 39.65p 37.30p 37.30p 1478550
18/01/2008 39.85p 40.10p 38.75p 39.65p 1195200
17/01/2008 39.35p 39.90p 39.03p 39.90p 2370750
16/01/2008 40.30p 40.35p 38.90p 39.30p 4791900
15/01/2008 41.00p 41.30p 40.35p 40.35p 1305940
14/01/2008 40.77p 41.30p 40.05p 41.30p 1613550
11/01/2008 40.40p 40.85p 40.15p 40.18p 1548590
10/01/2008 41.50p 41.50p 40.30p 40.30p 2610040
09/01/2008 40.85p 41.42p 40.73p 40.73p 1530630
08/01/2008 41.30p 41.50p 40.97p 41.50p 942140
07/01/2008 40.88p 41.28p 40.70p 40.70p 1018190
04/01/2008 41.40p 41.82p 40.55p 40.55p 1512970
03/01/2008 41.30p 41.82p 40.95p 41.80p 1176320
02/01/2008 41.20p 41.50p 41.05p 41.05p 1086420
31/12/2007 41.30p 41.70p 41.20p 41.20p 415220
28/12/2007 41.05p 41.65p 41.00p 41.30p 512410
27/12/2007 42.00p 42.00p 41.00p 41.00p 1173750
24/12/2007 41.42p 41.93p 41.30p 41.30p 500050
21/12/2007 40.80p 41.55p 40.80p 40.85p 2804080
20/12/2007 40.12p 40.80p 39.85p 40.80p 1451900
19/12/2007 40.43p 40.70p 39.85p 39.85p 2661960
18/12/2007 39.40p 40.43p 39.40p 39.85p 3785980
17/12/2007 40.52p 41.15p 39.20p 39.40p 3360400
14/12/2007 41.00p 41.33p 40.52p 40.52p 2379480
13/12/2007 42.00p 42.50p 40.40p 40.40p 3180210
12/12/2007 42.10p 43.00p 41.60p 42.50p 2063790
11/12/2007 43.00p 43.00p 42.20p 42.70p 2159150
10/12/2007 42.80p 42.90p 42.00p 42.85p 1432880
07/12/2007 42.80p 43.00p 42.00p 42.50p 2491470
06/12/2007 42.20p 42.60p 41.60p 42.00p 2119570
05/12/2007 41.80p 42.28p 41.42p 42.15p 2075610
04/12/2007 41.40p 41.80p 40.93p 41.80p 2949660
03/12/2007 41.75p 42.28p 41.42p 41.60p 3510970
30/11/2007 41.90p 42.40p 41.22p 42.40p 3581200
29/11/2007 41.22p 42.10p 41.05p 42.10p 2648780
28/11/2007 40.40p 41.80p 39.70p 41.80p 2791890
27/11/2007 40.10p 40.75p 39.53p 40.40p 3111260
26/11/2007 40.80p 40.88p 40.15p 40.68p 1186480
23/11/2007 40.20p 40.60p 39.60p 40.60p 2755820
22/11/2007 40.20p 40.20p 39.53p 39.90p 2440710
21/11/2007 40.10p 40.80p 39.60p 40.45p 2653350
20/11/2007 41.00p 41.00p 40.32p 40.80p 3168050
19/11/2007 40.60p 41.15p 40.10p 40.48p 4409090
16/11/2007 40.70p 41.00p 40.35p 41.00p 1540950
15/11/2007 41.50p 41.50p 40.90p 40.90p 2302380
14/11/2007 41.80p 41.80p 40.95p 41.20p 1755680
13/11/2007 40.50p 41.22p 40.50p 40.85p 1280910
12/11/2007 40.90p 41.20p 40.40p 40.73p 2023860
09/11/2007 40.90p 41.62p 40.60p 40.60p 2371790
08/11/2007 40.60p 41.62p 40.30p 40.90p 2056540
07/11/2007 42.30p 42.30p 41.20p 41.65p 1510250
06/11/2007 42.60p 42.60p 41.80p 42.00p 2008150
05/11/2007 42.40p 42.90p 41.80p 42.00p 2150710
02/11/2007 42.98p 43.20p 42.40p 42.50p 1051490
01/11/2007 44.15p 44.50p 42.80p 43.65p 1145620
31/10/2007 44.50p 44.50p 43.80p 43.90p 620980
30/10/2007 43.85p 44.37p 43.85p 43.90p 774890
29/10/2007 44.50p 44.60p 43.83p 43.85p 1058460
26/10/2007 42.70p 44.15p 42.70p 44.15p 1068150
25/10/2007 42.70p 43.50p 42.70p 43.50p 443780
24/10/2007 42.70p 43.50p 42.40p 42.40p 758400
23/10/2007 43.33p 43.60p 42.65p 42.65p 1578070
22/10/2007 42.00p 43.43p 42.00p 42.30p 1290400
19/10/2007 43.10p 43.50p 42.50p 42.65p 1485230
18/10/2007 43.45p 43.60p 42.60p 42.80p 2449690
17/10/2007 42.60p 43.40p 42.55p 43.38p 972080
16/10/2007 42.90p 43.50p 42.60p 42.87p 1517040
15/10/2007 43.35p 43.63p 42.70p 43.07p 932810
12/10/2007 43.18p 43.50p 42.90p 43.50p 712770
11/10/2007 43.20p 43.85p 42.85p 43.85p 983360
10/10/2007 42.80p 43.30p 42.80p 43.30p 1025790
09/10/2007 42.40p 43.18p 42.40p 43.18p 1030070
08/10/2007 42.98p 42.98p 42.48p 42.98p 714070
05/10/2007 42.70p 43.00p 42.20p 42.98p 964370
04/10/2007 42.28p 43.02p 42.20p 42.95p 807080
03/10/2007 42.35p 42.87p 42.10p 42.70p 1368020
02/10/2007 42.50p 42.82p 42.05p 42.35p 1702180
01/10/2007 41.75p 42.40p 41.75p 41.87p 959790
28/09/2007 42.25p 42.80p 41.90p 41.98p 723530
27/09/2007 42.75p 42.95p 42.15p 42.20p 2006040
26/09/2007 42.70p 42.70p 42.05p 42.40p 2538980
25/09/2007 42.80p 42.87p 42.10p 42.68p 4033120
24/09/2007 42.25p 42.90p 42.25p 42.87p 826150
21/09/2007 42.60p 43.15p 42.50p 42.90p 2871900
20/09/2007 42.00p 42.70p 42.00p 42.60p 1044880
19/09/2007 41.90p 42.70p 41.55p 42.70p 1208800
18/09/2007 40.60p 41.50p 40.32p 41.30p 2036320
17/09/2007 40.35p 41.10p 40.25p 41.10p 1732730
14/09/2007 40.97p 41.15p 40.20p 40.38p 1133740
13/09/2007 40.60p 41.50p 40.50p 41.50p 1170380
12/09/2007 40.60p 41.28p 40.50p 41.28p 536200
11/09/2007 40.40p 40.80p 40.20p 40.70p 963210
10/09/2007 40.40p 40.65p 39.60p 40.20p 1414310
07/09/2007 40.95p 41.48p 40.50p 40.50p 546680
06/09/2007 41.20p 41.70p 40.95p 41.37p 773100
05/09/2007 41.30p 41.80p 41.08p 41.08p 1023480
04/09/2007 41.45p 41.80p 41.20p 41.80p 1950270
03/09/2007 41.75p 41.80p 41.45p 41.45p 659270
31/08/2007 41.00p 41.87p 41.00p 41.45p 1870430
30/08/2007 41.00p 41.00p 40.30p 40.80p 529480
29/08/2007 39.70p 40.80p 39.70p 40.55p 2295930
28/08/2007 40.32p 40.48p 39.90p 39.90p 822900
24/08/2007 39.80p 40.65p 39.80p 40.12p 1251010
23/08/2007 40.55p 40.63p 39.95p 40.10p 1377260
22/08/2007 39.83p 40.30p 39.55p 39.55p 995930
21/08/2007 40.40p 40.40p 39.18p 39.30p 1710940
20/08/2007 40.50p 40.50p 39.70p 40.05p 916000
17/08/2007 38.50p 40.70p 38.50p 40.50p 1660450
16/08/2007 39.20p 39.40p 38.53p 39.30p 1435840
15/08/2007 39.90p 40.70p 39.60p 39.80p 1316820
14/08/2007 40.12p 40.97p 40.12p 40.70p 936360
13/08/2007 40.70p 41.00p 40.28p 41.00p 1889990
10/08/2007 40.50p 41.50p 40.00p 40.00p 2075780
09/08/2007 41.85p 42.00p 41.42p 41.70p 974260
08/08/2007 41.60p 42.55p 41.60p 41.80p 1848860
07/08/2007 41.00p 41.60p 40.90p 41.60p 1000170
06/08/2007 40.90p 40.90p 40.52p 40.65p 1708510
03/08/2007 41.40p 41.80p 41.05p 41.10p 1888770
02/08/2007 41.70p 41.70p 41.33p 41.40p 771680
01/08/2007 40.77p 41.60p 40.77p 41.10p 812730
31/07/2007 41.40p 42.30p 41.35p 42.10p 2203120
30/07/2007 41.33p 41.40p 40.73p 41.40p 849210
27/07/2007 41.00p 41.70p 40.80p 40.85p 2457260
26/07/2007 42.85p 42.85p 41.20p 41.20p 2499280
25/07/2007 42.90p 43.00p 42.75p 42.80p 2865970
24/07/2007 42.95p 43.18p 42.95p 43.00p 1441020
23/07/2007 43.00p 43.30p 42.95p 43.30p 1116880
20/07/2007 43.30p 43.63p 43.00p 43.50p 1181390
19/07/2007 43.30p 43.50p 43.10p 43.50p 667590
18/07/2007 43.00p 43.15p 42.80p 42.90p 1253690
17/07/2007 43.05p 43.30p 42.90p 43.00p 1651190
16/07/2007 42.85p 43.30p 42.85p 43.30p 2343530
13/07/2007 43.18p 43.18p 42.70p 43.10p 1052390
12/07/2007 42.28p 42.68p 42.28p 42.40p 1799440
11/07/2007 42.03p 42.50p 42.00p 42.38p 4702350
10/07/2007 42.50p 42.80p 42.20p 42.20p 1097780
09/07/2007 42.80p 42.80p 42.40p 42.55p 1157980
06/07/2007 42.60p 42.60p 42.35p 42.50p 1590410
05/07/2007 42.90p 42.90p 42.10p 42.35p 1408570
04/07/2007 42.05p 42.82p 42.03p 42.82p 937910
03/07/2007 42.10p 42.40p 42.10p 42.40p 1344430
02/07/2007 41.65p 41.87p 41.50p 41.87p 3522710
29/06/2007 41.55p 41.73p 41.40p 41.70p 1481800
28/06/2007 41.60p 41.70p 41.40p 41.60p 2417590
27/06/2007 41.20p 41.50p 41.20p 41.35p 3699770
26/06/2007 41.15p 41.62p 41.15p 41.62p 860900

*Close Price adjusted for both dividends and splits