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
11/05/2009 33.90p 33.90p 32.10p 32.57p 1247840
08/05/2009 32.95p 34.32p 32.95p 33.93p 1675840
07/05/2009 32.25p 33.88p 32.05p 32.82p 1118430
06/05/2009 32.10p 32.70p 31.98p 32.70p 505800
05/05/2009 32.40p 33.00p 32.13p 32.70p 1056790
01/05/2009 32.43p 32.43p 31.45p 31.60p 378070
30/04/2009 32.30p 33.00p 32.00p 32.60p 1246090
29/04/2009 30.78p 32.10p 30.78p 32.00p 1741870
28/04/2009 31.70p 31.70p 30.52p 31.50p 1260600
27/04/2009 31.55p 31.95p 31.05p 31.95p 852940
24/04/2009 30.98p 32.07p 30.90p 31.80p 1274590
23/04/2009 30.80p 31.47p 30.72p 30.85p 824870
22/04/2009 30.70p 31.13p 30.20p 31.13p 735310
21/04/2009 30.90p 31.38p 29.90p 30.00p 783700
20/04/2009 31.47p 31.70p 30.90p 30.90p 560130
17/04/2009 31.90p 32.20p 31.75p 32.13p 1295420
16/04/2009 30.98p 32.00p 30.95p 31.75p 985970
15/04/2009 30.07p 30.75p 30.07p 30.75p 1130250
14/04/2009 30.10p 30.85p 29.98p 30.60p 1066700
09/04/2009 29.80p 30.90p 29.80p 30.20p 728780
08/04/2009 29.70p 30.05p 29.43p 30.00p 960620
07/04/2009 30.05p 30.30p 29.40p 29.43p 1045260
06/04/2009 30.03p 30.83p 29.83p 30.10p 960650
03/04/2009 30.40p 30.80p 30.03p 30.10p 1594440
02/04/2009 30.18p 31.42p 29.83p 31.42p 2552510
01/04/2009 29.45p 29.70p 29.10p 29.70p 3030590
31/03/2009 29.40p 29.80p 29.30p 29.80p 2955620
30/03/2009 29.10p 29.48p 28.70p 28.70p 1524080
27/03/2009 30.27p 30.50p 29.85p 29.88p 1172510
26/03/2009 29.50p 30.00p 29.50p 29.98p 833580
25/03/2009 29.78p 30.00p 29.40p 29.50p 1067330
24/03/2009 30.00p 30.00p 29.35p 29.60p 902400
23/03/2009 29.55p 29.68p 29.10p 29.68p 798810
20/03/2009 28.00p 29.25p 28.00p 28.80p 3183840
19/03/2009 29.50p 29.90p 28.70p 28.70p 1658060
18/03/2009 30.30p 30.30p 29.08p 29.53p 921180
17/03/2009 30.10p 30.20p 29.50p 30.10p 1228370
16/03/2009 30.00p 30.23p 29.95p 30.20p 1785650
13/03/2009 29.00p 29.80p 29.00p 29.50p 1370350
12/03/2009 27.60p 28.60p 27.50p 28.50p 1407100
11/03/2009 28.00p 28.70p 27.90p 28.20p 1406990
10/03/2009 26.60p 27.80p 26.60p 27.60p 1309190
09/03/2009 27.53p 27.53p 26.48p 26.85p 674910
06/03/2009 27.85p 28.15p 27.70p 28.10p 1451960
05/03/2009 27.95p 28.65p 27.95p 28.00p 487740
04/03/2009 28.20p 28.80p 27.88p 28.65p 1949020
03/03/2009 27.55p 28.50p 27.30p 27.90p 1857840
02/03/2009 28.22p 28.22p 27.35p 27.75p 685580
27/02/2009 28.95p 29.50p 28.40p 29.20p 1435910
26/02/2009 28.90p 30.30p 28.90p 29.78p 3869790
25/02/2009 29.45p 29.55p 28.75p 29.30p 2360810
24/02/2009 28.80p 28.80p 28.20p 28.60p 1694230
23/02/2009 29.35p 29.35p 28.70p 28.90p 994470
20/02/2009 29.10p 29.60p 29.10p 29.30p 909180
19/02/2009 30.20p 30.30p 29.80p 30.10p 885410
18/02/2009 30.20p 30.40p 29.40p 30.20p 1874640
17/02/2009 30.40p 30.40p 29.80p 30.33p 694830
16/02/2009 30.00p 31.15p 29.90p 30.90p 454170
13/02/2009 30.50p 31.30p 30.43p 30.80p 905360
12/02/2009 30.30p 30.65p 29.80p 30.50p 2602290
11/02/2009 30.37p 30.88p 30.05p 30.30p 489380
10/02/2009 30.33p 31.30p 30.10p 30.80p 811150
09/02/2009 31.00p 31.50p 30.63p 31.28p 1058020
06/02/2009 29.55p 31.20p 29.55p 31.08p 697500
05/02/2009 30.10p 30.37p 29.50p 30.37p 1926610
04/02/2009 30.00p 30.57p 29.70p 30.10p 851530
03/02/2009 28.90p 29.70p 28.90p 29.70p 500620
02/02/2009 29.55p 29.70p 28.90p 28.90p 767050
30/01/2009 30.90p 31.00p 29.90p 29.93p 537320
29/01/2009 30.78p 31.00p 29.98p 30.90p 620330
28/01/2009 30.40p 31.30p 30.35p 31.30p 770180
27/01/2009 30.50p 31.50p 30.20p 30.70p 1514060
26/01/2009 29.55p 31.08p 29.45p 31.08p 1003820
23/01/2009 29.50p 29.80p 28.98p 29.70p 1600240
22/01/2009 29.90p 29.95p 29.70p 29.75p 621930
21/01/2009 29.50p 29.70p 29.25p 29.30p 1116950
20/01/2009 29.40p 30.30p 29.40p 29.98p 651920
19/01/2009 30.13p 30.15p 29.68p 29.70p 751790
16/01/2009 29.35p 30.05p 29.35p 29.60p 934930
15/01/2009 30.00p 30.03p 29.00p 29.20p 1773290
14/01/2009 30.68p 31.20p 30.00p 30.15p 893730
13/01/2009 31.00p 31.28p 30.60p 30.65p 775910
12/01/2009 30.90p 31.60p 30.90p 31.35p 1122160
09/01/2009 31.75p 31.80p 30.90p 30.90p 755970
08/01/2009 31.40p 31.63p 30.93p 31.05p 521580
07/01/2009 33.25p 33.25p 31.63p 31.63p 1011400
06/01/2009 32.20p 33.43p 32.20p 33.05p 881800
05/01/2009 33.00p 33.00p 32.40p 32.40p 1156310
02/01/2009 31.40p 33.00p 31.40p 32.95p 432140
31/12/2008 32.23p 32.78p 31.35p 31.35p 813050
30/12/2008 31.70p 32.00p 31.55p 32.00p 952280
29/12/2008 31.60p 32.00p 31.60p 31.70p 314120
24/12/2008 31.50p 31.60p 31.50p 31.60p 87310
23/12/2008 31.25p 31.60p 31.00p 31.20p 917730
22/12/2008 30.72p 31.67p 30.65p 31.13p 419380
19/12/2008 31.15p 31.70p 30.45p 30.70p 1817870
18/12/2008 31.20p 32.65p 31.18p 32.00p 1372840
17/12/2008 31.50p 31.50p 30.60p 31.20p 1209010
16/12/2008 31.20p 31.40p 31.08p 31.35p 1588860
15/12/2008 31.22p 31.60p 30.72p 31.18p 726260
12/12/2008 30.50p 30.90p 30.07p 30.60p 2275290
11/12/2008 31.40p 31.60p 30.85p 31.40p 3187460
10/12/2008 30.65p 31.40p 30.57p 31.40p 787920
09/12/2008 29.65p 30.60p 29.50p 30.10p 1804710
08/12/2008 29.45p 30.05p 29.25p 29.50p 637290
05/12/2008 29.10p 29.10p 27.90p 27.90p 988120
04/12/2008 29.50p 30.20p 28.50p 29.65p 1123720
03/12/2008 28.53p 29.80p 28.30p 29.80p 1837770
02/12/2008 28.42p 29.20p 28.40p 29.20p 2246050
01/12/2008 29.45p 29.90p 29.00p 29.00p 3885800
28/11/2008 29.25p 30.40p 29.25p 29.75p 2214880
27/11/2008 29.90p 30.00p 29.25p 29.25p 391950
26/11/2008 29.12p 30.25p 28.83p 28.95p 2324660
25/11/2008 28.92p 30.00p 28.03p 29.55p 1164260
24/11/2008 28.63p 30.00p 28.00p 29.35p 1740700
21/11/2008 29.08p 29.35p 27.50p 27.50p 1241010
20/11/2008 29.73p 30.05p 28.55p 29.08p 1559520
19/11/2008 29.90p 30.45p 29.53p 30.00p 334000
18/11/2008 30.10p 30.60p 29.57p 30.60p 726810
17/11/2008 30.60p 31.15p 30.00p 30.50p 768180
14/11/2008 31.03p 31.50p 30.60p 30.60p 997770
13/11/2008 30.50p 30.80p 29.60p 29.60p 646330
12/11/2008 30.75p 30.93p 29.63p 30.50p 1226950
11/11/2008 31.03p 31.20p 30.40p 30.40p 1104640
10/11/2008 31.20p 31.98p 30.83p 31.30p 1133160
07/11/2008 30.03p 30.60p 29.53p 30.23p 490080
06/11/2008 30.80p 30.80p 29.53p 30.30p 681520
05/11/2008 30.75p 31.90p 30.30p 31.90p 1635190
04/11/2008 30.50p 31.60p 30.40p 30.50p 1283180
03/11/2008 30.98p 31.50p 30.50p 30.50p 772170
31/10/2008 29.90p 30.60p 29.73p 30.50p 1461830
30/10/2008 29.70p 31.58p 29.20p 30.00p 1877550
29/10/2008 28.00p 29.83p 28.00p 29.70p 1792780
28/10/2008 27.10p 27.95p 27.10p 27.80p 1347850
27/10/2008 26.35p 27.38p 26.35p 27.10p 4310030
24/10/2008 28.50p 28.58p 26.95p 27.15p 1072750
23/10/2008 29.20p 29.68p 28.63p 29.50p 1166360
22/10/2008 28.45p 30.00p 28.45p 29.50p 1416590
21/10/2008 30.05p 30.90p 29.83p 30.30p 1042480
20/10/2008 30.07p 30.25p 29.08p 29.70p 446910
17/10/2008 30.07p 30.50p 28.80p 30.25p 3750010
16/10/2008 28.80p 29.15p 27.83p 29.15p 1562020
15/10/2008 32.70p 32.70p 29.83p 30.30p 1119660
14/10/2008 32.20p 33.50p 32.20p 32.57p 4477800
13/10/2008 29.48p 30.95p 29.37p 30.80p 1275130
10/10/2008 30.00p 30.00p 28.15p 28.35p 1742830
09/10/2008 32.00p 32.00p 31.10p 31.13p 419560
08/10/2008 32.05p 33.20p 30.70p 31.80p 1722060
07/10/2008 34.90p 34.90p 33.55p 34.10p 1657990
06/10/2008 34.75p 35.20p 33.80p 34.60p 687380
03/10/2008 35.30p 36.35p 34.83p 36.35p 1065910
02/10/2008 34.28p 36.10p 34.28p 35.12p 2097600
01/10/2008 34.22p 35.43p 33.65p 33.85p 896720
30/09/2008 33.40p 34.22p 32.60p 34.10p 1631230
29/09/2008 35.10p 35.53p 33.80p 33.80p 1269890
26/09/2008 36.00p 36.20p 35.12p 36.15p 1070550
25/09/2008 36.40p 36.80p 35.68p 36.10p 1212350
24/09/2008 36.50p 36.50p 35.45p 35.75p 978790
23/09/2008 37.75p 37.75p 35.75p 35.75p 1288690
22/09/2008 37.60p 38.80p 37.10p 37.10p 1654840
19/09/2008 36.60p 38.98p 36.60p 38.80p 6565940
18/09/2008 35.25p 36.70p 35.20p 35.60p 2391330
17/09/2008 36.50p 36.50p 35.80p 35.82p 1042100
16/09/2008 35.68p 36.50p 35.37p 35.90p 2468360
15/09/2008 36.73p 37.20p 36.48p 37.05p 989760
12/09/2008 38.00p 38.40p 37.90p 38.30p 977370
11/09/2008 36.90p 38.20p 36.58p 37.90p 1886050
10/09/2008 38.53p 38.57p 37.35p 37.35p 791950
09/09/2008 38.70p 39.57p 38.30p 38.30p 1259990
08/09/2008 38.90p 39.60p 38.65p 39.57p 251210
05/09/2008 38.05p 38.50p 37.15p 37.18p 1279810
04/09/2008 39.07p 39.57p 38.50p 38.50p 818900
03/09/2008 39.32p 39.63p 39.03p 39.07p 621770
02/09/2008 39.30p 40.30p 39.30p 40.20p 947620
01/09/2008 39.27p 39.80p 39.00p 39.70p 757840
29/08/2008 39.20p 40.45p 39.20p 39.55p 2746940
28/08/2008 38.40p 39.20p 38.32p 39.20p 737970
27/08/2008 38.10p 38.45p 38.10p 38.45p 722450
26/08/2008 38.10p 38.50p 37.80p 38.40p 1274910
22/08/2008 38.20p 38.82p 38.05p 38.82p 867400
21/08/2008 37.70p 38.20p 37.55p 38.07p 909940
20/08/2008 38.15p 38.50p 37.75p 38.20p 1846340
19/08/2008 38.55p 38.55p 37.55p 37.60p 4507090
18/08/2008 38.20p 38.55p 38.15p 38.55p 662160
15/08/2008 38.28p 38.48p 38.18p 38.20p 574510
14/08/2008 38.45p 38.85p 38.25p 38.85p 544650
13/08/2008 38.45p 38.70p 38.40p 38.45p 832890
12/08/2008 38.40p 38.50p 37.80p 38.15p 1140450
11/08/2008 38.38p 38.50p 37.80p 38.50p 1393990
08/08/2008 37.97p 38.00p 37.40p 38.00p 658120
07/08/2008 38.23p 38.28p 37.45p 37.45p 469690
06/08/2008 38.18p 38.40p 37.82p 38.25p 869340
05/08/2008 37.18p 38.45p 36.82p 37.63p 1245560
04/08/2008 37.20p 37.97p 37.03p 37.03p 1287450
01/08/2008 36.97p 37.57p 36.97p 37.50p 540710
31/07/2008 37.50p 38.00p 37.10p 38.00p 1003240
30/07/2008 37.40p 38.00p 36.58p 37.70p 2092200
29/07/2008 36.93p 37.18p 36.35p 36.90p 831540
28/07/2008 37.00p 37.50p 37.00p 37.50p 645790
25/07/2008 37.00p 37.50p 36.82p 36.82p 929830

*Close Price adjusted for both dividends and splits