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
25/06/2007 41.55p 41.73p 41.20p 41.20p 2505080
22/06/2007 42.22p 42.33p 41.70p 41.70p 872200
21/06/2007 42.45p 42.45p 41.75p 41.90p 1875800
20/06/2007 43.00p 43.00p 42.45p 42.50p 976640
19/06/2007 42.90p 42.98p 42.55p 42.55p 1570520
18/06/2007 42.98p 43.38p 42.93p 43.33p 1140930
15/06/2007 42.78p 43.60p 42.50p 43.60p 2500440
14/06/2007 42.38p 42.50p 42.10p 42.50p 1537310
13/06/2007 42.00p 42.33p 41.90p 42.10p 1912880
12/06/2007 42.20p 42.38p 42.10p 42.10p 1294150
11/06/2007 42.38p 42.38p 42.00p 42.30p 1305170
08/06/2007 42.00p 42.38p 41.80p 42.00p 1525550
07/06/2007 43.50p 43.50p 42.30p 42.33p 1373390
06/06/2007 43.65p 43.97p 43.20p 43.20p 1372540
05/06/2007 44.00p 44.00p 43.60p 43.60p 843960
04/06/2007 43.53p 43.92p 43.53p 43.65p 1405390
01/06/2007 43.72p 43.87p 43.20p 43.80p 1869940
31/05/2007 43.70p 43.70p 43.20p 43.20p 582650
30/05/2007 42.90p 43.33p 42.80p 42.80p 2347200
29/05/2007 42.98p 43.40p 42.90p 42.95p 2077230
25/05/2007 43.20p 43.30p 42.90p 42.93p 1283720
24/05/2007 43.02p 43.50p 43.00p 43.20p 1541830
23/05/2007 43.43p 43.47p 43.15p 43.33p 612460
22/05/2007 43.18p 43.27p 43.15p 43.15p 1097780
21/05/2007 43.47p 43.47p 43.15p 43.43p 1045620
18/05/2007 43.47p 43.47p 42.98p 43.47p 685760
17/05/2007 43.20p 43.47p 43.00p 43.45p 652820
16/05/2007 43.20p 43.43p 43.07p 43.43p 1371750
15/05/2007 42.75p 43.38p 42.75p 43.20p 1041100
14/05/2007 43.18p 43.18p 42.70p 43.13p 395780
11/05/2007 42.75p 42.90p 42.40p 42.70p 5030130
10/05/2007 42.80p 43.07p 42.75p 42.80p 1279940
09/05/2007 43.00p 43.20p 42.80p 42.80p 849450
08/05/2007 43.05p 43.38p 42.80p 42.93p 667040
04/05/2007 42.93p 43.40p 42.60p 43.38p 1840640
03/05/2007 42.60p 42.70p 42.35p 42.68p 1357110
02/05/2007 42.50p 42.53p 42.18p 42.53p 544550
01/05/2007 42.22p 42.50p 42.00p 42.00p 1433450
30/04/2007 42.22p 42.60p 42.22p 42.50p 843040
27/04/2007 42.30p 42.73p 42.30p 42.40p 1156840
26/04/2007 42.38p 42.78p 42.35p 42.50p 1448140
25/04/2007 42.25p 42.30p 42.10p 42.10p 889860
24/04/2007 42.40p 42.50p 42.10p 42.10p 1256400
23/04/2007 42.62p 42.62p 42.25p 42.50p 1105850
20/04/2007 42.35p 42.80p 42.25p 42.80p 1398960
19/04/2007 42.20p 42.58p 42.00p 42.10p 1367660
18/04/2007 42.50p 42.80p 42.50p 42.50p 785210
17/04/2007 42.33p 42.82p 42.30p 42.50p 2144220
16/04/2007 42.70p 42.80p 42.30p 42.80p 1496890
13/04/2007 42.73p 42.73p 42.18p 42.60p 832790
12/04/2007 42.18p 42.75p 42.15p 42.42p 731970
11/04/2007 42.55p 42.75p 42.40p 42.60p 1025550
10/04/2007 42.48p 42.55p 42.03p 42.53p 1081630
05/04/2007 42.25p 42.62p 41.82p 42.20p 2688590
04/04/2007 42.10p 42.25p 41.85p 42.25p 930920
03/04/2007 41.85p 42.25p 41.85p 42.18p 1415950
02/04/2007 42.10p 42.15p 41.62p 42.15p 1283470
30/03/2007 41.90p 42.22p 41.70p 42.22p 2121760
29/03/2007 42.22p 42.22p 41.82p 41.95p 1355650
28/03/2007 41.30p 42.13p 41.30p 41.75p 1144730
27/03/2007 42.15p 42.15p 41.60p 41.60p 1535940
26/03/2007 41.62p 41.85p 41.40p 41.85p 1868980
23/03/2007 41.75p 41.95p 41.75p 41.80p 1899510
22/03/2007 42.22p 42.22p 41.57p 41.75p 1410470
21/03/2007 41.20p 41.55p 40.75p 41.55p 2220710
20/03/2007 40.90p 41.20p 40.73p 41.20p 2946020
19/03/2007 41.05p 41.33p 40.90p 40.90p 1431560
16/03/2007 41.15p 41.15p 40.45p 40.55p 3226770
15/03/2007 41.33p 41.33p 40.50p 41.00p 2271490
14/03/2007 41.00p 41.33p 40.40p 40.40p 1293190
13/03/2007 41.68p 42.00p 41.33p 41.40p 806810
12/03/2007 41.80p 42.15p 41.42p 42.00p 1186480
09/03/2007 41.55p 41.87p 41.28p 41.80p 1138220
08/03/2007 40.90p 41.90p 40.90p 41.87p 1262110
07/03/2007 40.55p 41.25p 40.20p 41.25p 1513800
06/03/2007 40.40p 40.75p 39.70p 40.20p 3272750
05/03/2007 40.50p 40.50p 39.50p 40.05p 1697210
02/03/2007 41.15p 41.17p 40.80p 40.80p 1280950
01/03/2007 41.50p 41.65p 40.52p 40.75p 2944840
28/02/2007 41.30p 41.30p 40.80p 41.20p 1371240
27/02/2007 42.80p 43.05p 41.73p 42.00p 2195160
26/02/2007 43.00p 43.05p 42.95p 43.05p 823990
23/02/2007 42.62p 43.00p 42.62p 43.00p 526650
22/02/2007 42.65p 43.07p 42.65p 42.95p 778540
21/02/2007 42.95p 42.98p 42.53p 42.68p 2080670
20/02/2007 43.13p 43.13p 42.70p 42.80p 1005760
19/02/2007 42.73p 43.00p 42.70p 43.00p 506630
16/02/2007 42.73p 43.00p 42.70p 42.85p 1028210
15/02/2007 42.82p 42.85p 42.75p 42.85p 465580
14/02/2007 42.60p 42.85p 42.53p 42.85p 1272440
13/02/2007 42.50p 42.58p 42.18p 42.40p 341090
12/02/2007 42.15p 42.58p 42.15p 42.58p 610260
09/02/2007 42.20p 42.58p 42.20p 42.58p 482850
08/02/2007 42.30p 42.30p 42.13p 42.20p 1058160
07/02/2007 42.20p 42.30p 42.07p 42.30p 943570
06/02/2007 41.87p 42.22p 41.87p 42.20p 795480
05/02/2007 41.80p 41.95p 41.73p 41.95p 2111760
02/02/2007 41.60p 41.90p 41.60p 41.80p 1100540
01/02/2007 41.30p 41.65p 41.30p 41.60p 720070
31/01/2007 41.55p 41.55p 41.25p 41.40p 3981020
30/01/2007 41.40p 41.55p 41.35p 41.55p 812270
29/01/2007 41.25p 41.48p 41.22p 41.48p 464370
26/01/2007 41.50p 41.60p 41.22p 41.40p 1151050
25/01/2007 41.50p 41.85p 41.50p 41.60p 1943350
24/01/2007 41.25p 41.70p 41.25p 41.55p 1940210
23/01/2007 41.50p 41.50p 41.10p 41.28p 1018790
22/01/2007 41.45p 41.60p 41.40p 41.45p 712860
19/01/2007 41.03p 41.45p 41.00p 41.45p 1087880
18/01/2007 41.03p 41.42p 41.00p 41.42p 801490
17/01/2007 41.22p 41.22p 41.00p 41.00p 363460
16/01/2007 41.33p 41.45p 41.20p 41.45p 1369250
15/01/2007 41.15p 41.33p 41.05p 41.33p 609440
12/01/2007 40.90p 41.10p 40.65p 40.93p 2042510
11/01/2007 40.80p 40.90p 40.55p 40.90p 1794580
10/01/2007 40.60p 40.77p 40.60p 40.65p 623670
09/01/2007 41.08p 41.50p 41.00p 41.00p 708300
08/01/2007 41.20p 41.50p 40.83p 41.00p 1207910
05/01/2007 41.13p 41.37p 41.10p 41.10p 529470
04/01/2007 41.00p 41.30p 41.00p 41.30p 836670
03/01/2007 41.22p 41.40p 41.03p 41.33p 1079690
02/01/2007 40.85p 41.00p 40.10p 41.08p 1206610
29/12/2006 40.63p 40.63p 40.10p 40.10p 317280
28/12/2006 40.50p 40.65p 40.40p 40.50p 1196100
27/12/2006 40.45p 40.55p 40.45p 40.55p 172550
22/12/2006 40.10p 40.10p 40.00p 40.00p 250240
21/12/2006 40.18p 40.63p 40.10p 40.63p 1198250
20/12/2006 40.55p 40.55p 40.05p 40.10p 686180
19/12/2006 40.03p 40.55p 39.90p 40.55p 1437120
18/12/2006 40.75p 40.75p 40.75p 40.52p 390110
15/12/2006 40.48p 40.75p 40.22p 40.75p 935950
14/12/2006 40.18p 40.65p 40.00p 40.65p 431890
13/12/2006 40.08p 40.18p 40.00p 40.00p 991510
12/12/2006 40.20p 40.25p 40.18p 40.20p 929340
11/12/2006 40.15p 40.60p 40.15p 40.60p 540540
08/12/2006 40.05p 40.48p 40.05p 40.30p 808430
07/12/2006 39.90p 40.50p 39.90p 40.20p 528600
06/12/2006 40.32p 40.40p 39.93p 40.40p 879580
05/12/2006 40.28p 40.32p 39.88p 39.90p 1043320
04/12/2006 40.10p 40.20p 40.00p 40.20p 2501810
01/12/2006 40.08p 40.15p 39.60p 40.00p 1491930
30/11/2006 39.97p 40.03p 39.70p 39.60p 2502010
29/11/2006 39.25p 39.90p 39.07p 39.90p 1996210
28/11/2006 39.10p 39.15p 38.72p 39.07p 1241990
27/11/2006 39.90p 39.90p 39.15p 39.15p 1136060
24/11/2006 40.38p 40.38p 39.60p 39.60p 1559170
23/11/2006 40.68p 40.68p 40.43p 40.55p 1117150
22/11/2006 40.75p 40.75p 40.52p 40.52p 2487720
21/11/2006 40.80p 40.85p 40.52p 40.52p 1745870
20/11/2006 40.43p 40.85p 40.43p 40.85p 1144880
17/11/2006 40.65p 40.80p 40.50p 40.80p 1000500
16/11/2006 40.75p 40.93p 40.65p 40.68p 1048250
15/11/2006 40.50p 40.75p 40.40p 40.75p 923030
14/11/2006 40.10p 40.40p 39.73p 40.40p 916060
13/11/2006 39.73p 40.10p 39.73p 40.10p 933650
10/11/2006 39.20p 39.70p 39.20p 39.70p 1378170
09/11/2006 39.40p 39.65p 39.40p 39.65p 591110
08/11/2006 39.27p 39.60p 39.23p 39.60p 723980
07/11/2006 38.92p 39.60p 38.92p 39.60p 9844490
06/11/2006 38.85p 39.20p 38.78p 39.20p 941400
03/11/2006 38.80p 38.85p 38.78p 38.85p 2511590
02/11/2006 38.50p 38.85p 38.50p 38.55p 723940
01/11/2006 38.82p 38.85p 38.55p 38.85p 825500
31/10/2006 38.53p 38.82p 38.50p 38.55p 929810
30/10/2006 38.75p 38.82p 38.50p 38.50p 1253840
27/10/2006 39.55p 39.57p 38.90p 38.90p 1884700
26/10/2006 39.80p 39.90p 39.53p 39.55p 1159280
25/10/2006 39.07p 39.70p 39.07p 39.70p 1208670
24/10/2006 39.38p 39.43p 39.25p 39.43p 594960
23/10/2006 38.90p 39.30p 38.90p 39.30p 295430
20/10/2006 39.38p 39.38p 38.95p 39.30p 1165370
19/10/2006 38.95p 39.18p 38.95p 39.10p 276860
18/10/2006 39.10p 39.35p 38.90p 39.35p 958630
17/10/2006 39.03p 39.18p 38.90p 38.90p 948410
16/10/2006 39.05p 39.40p 39.03p 39.23p 872040
13/10/2006 38.70p 39.30p 38.55p 39.30p 1766900
12/10/2006 38.60p 38.75p 38.50p 38.75p 1695550
11/10/2006 38.75p 38.75p 38.30p 38.40p 3011620
10/10/2006 38.20p 38.60p 38.20p 38.45p 783770
09/10/2006 38.03p 38.35p 38.03p 38.20p 359490
06/10/2006 38.15p 38.40p 38.10p 38.35p 1213050
05/10/2006 38.05p 38.10p 37.85p 38.10p 863170
04/10/2006 37.92p 37.92p 37.43p 37.50p 695590
03/10/2006 37.60p 37.75p 37.45p 37.45p 744090
02/10/2006 37.88p 38.00p 37.63p 37.63p 1055740
29/09/2006 37.50p 37.88p 37.45p 37.50p 4669670
28/09/2006 37.50p 37.50p 37.33p 37.45p 534070
27/09/2006 37.40p 37.47p 37.20p 37.20p 425470
26/09/2006 37.28p 37.40p 36.75p 37.13p 2424730
25/09/2006 36.93p 37.18p 36.75p 36.75p 670910
22/09/2006 37.00p 37.47p 36.80p 36.80p 919530
21/09/2006 37.00p 37.50p 37.00p 37.47p 745110
20/09/2006 36.90p 37.50p 36.88p 37.23p 247410
19/09/2006 37.50p 37.50p 36.90p 36.90p 843510
18/09/2006 37.35p 37.50p 37.35p 37.50p 148510
15/09/2006 37.33p 37.50p 37.33p 37.35p 2634650
14/09/2006 37.50p 37.50p 37.10p 37.40p 1500800
13/09/2006 37.25p 37.50p 37.25p 37.40p 583720
12/09/2006 36.80p 37.30p 36.80p 36.90p 542340
11/09/2006 37.38p 37.38p 36.70p 36.70p 3818800
08/09/2006 37.28p 37.30p 37.00p 37.20p 339300

*Close Price adjusted for both dividends and splits