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
18/11/2005 33.28p 33.85p 33.28p 33.85p 2776660
17/11/2005 32.90p 33.28p 32.80p 33.18p 1094050
16/11/2005 32.90p 32.93p 32.75p 32.80p 2216780
15/11/2005 32.85p 33.07p 32.90p 32.93p 1115590
14/11/2005 32.90p 33.10p 32.87p 33.10p 2253660
11/11/2005 32.75p 33.07p 32.80p 32.90p 962310
10/11/2005 32.73p 33.00p 32.80p 32.80p 1119250
09/11/2005 32.70p 33.00p 32.73p 33.00p 520100
08/11/2005 32.90p 32.90p 32.60p 32.70p 6177610
07/11/2005 32.47p 32.90p 32.40p 32.73p 1949220
04/11/2005 32.50p 32.57p 32.40p 32.40p 1680500
03/11/2005 31.95p 32.50p 31.85p 32.20p 1250940
02/11/2005 31.60p 32.00p 31.38p 31.95p 1849090
01/11/2005 31.50p 31.50p 31.22p 31.32p 610090
31/10/2005 31.00p 31.50p 30.72p 31.32p 916970
28/10/2005 30.65p 30.78p 30.50p 30.72p 711130
27/10/2005 30.60p 30.90p 30.55p 30.75p 392550
26/10/2005 30.63p 30.90p 30.57p 30.75p 1085080
25/10/2005 30.85p 30.85p 30.60p 30.63p 3835960
24/10/2005 30.65p 30.75p 30.40p 30.63p 1003410
21/10/2005 30.50p 30.80p 30.48p 30.70p 448520
20/10/2005 30.90p 31.10p 30.70p 30.80p 3260770
19/10/2005 31.40p 31.42p 30.55p 30.70p 1800260
18/10/2005 31.45p 31.52p 31.35p 31.42p 2983620
17/10/2005 31.47p 31.58p 31.40p 31.45p 2033780
14/10/2005 31.60p 31.60p 31.40p 31.58p 920280
13/10/2005 31.98p 31.98p 31.35p 31.45p 8220980
12/10/2005 32.10p 32.10p 31.80p 31.90p 3550470
11/10/2005 32.00p 32.20p 32.00p 32.07p 665400
10/10/2005 31.90p 32.13p 31.90p 32.00p 732610
07/10/2005 31.90p 31.98p 31.83p 31.90p 26627490
06/10/2005 32.00p 32.20p 31.78p 31.90p 2469100
05/10/2005 32.10p 32.23p 32.03p 32.20p 1452250
04/10/2005 32.20p 32.40p 32.20p 32.23p 852810
03/10/2005 32.30p 32.30p 32.20p 32.28p 559010
30/09/2005 32.00p 32.32p 32.17p 32.20p 869210
29/09/2005 32.00p 32.20p 31.98p 32.13p 1326840
28/09/2005 31.60p 32.03p 31.60p 32.03p 888170
27/09/2005 31.50p 31.63p 31.42p 31.63p 877270
26/09/2005 31.22p 31.67p 31.22p 31.60p 1981250
23/09/2005 31.20p 31.40p 31.20p 31.40p 924800
22/09/2005 31.20p 31.25p 31.20p 31.25p 845670
21/09/2005 31.35p 31.47p 31.20p 31.20p 724850
20/09/2005 31.40p 31.42p 31.35p 31.35p 1241500
19/09/2005 31.40p 31.40p 31.22p 31.40p 721170
16/09/2005 31.00p 31.30p 31.00p 31.20p 1662890
15/09/2005 30.90p 31.05p 30.90p 31.05p 1025420
14/09/2005 30.70p 30.90p 30.60p 30.90p 858750
13/09/2005 30.85p 30.88p 30.65p 30.80p 1158480
12/09/2005 30.85p 30.95p 30.65p 30.88p 409000
09/09/2005 30.80p 30.83p 30.60p 30.78p 844810
08/09/2005 30.70p 30.78p 30.60p 30.60p 814610
07/09/2005 30.75p 30.78p 30.70p 30.78p 711270
06/09/2005 30.72p 30.90p 30.70p 30.72p 684400
05/09/2005 30.68p 30.85p 30.55p 30.70p 360590
02/09/2005 30.70p 30.85p 30.55p 30.85p 1071920
01/09/2005 30.83p 30.85p 30.68p 30.85p 879120
31/08/2005 30.48p 30.80p 30.48p 30.68p 1075680
30/08/2005 30.40p 30.52p 30.35p 30.50p 2445390
29/08/2005 30.35p 30.35p 30.35p 30.35p 0
26/08/2005 30.40p 30.43p 30.20p 30.35p 916590
25/08/2005 30.37p 30.50p 30.13p 30.30p 1475300
24/08/2005 30.50p 30.60p 30.35p 30.43p 1458540
23/08/2005 30.80p 30.70p 30.50p 30.60p 224300
22/08/2005 30.70p 30.70p 30.60p 30.70p 277810
19/08/2005 30.40p 30.70p 30.30p 30.60p 1267600
18/08/2005 30.50p 30.60p 30.33p 30.48p 1420540
17/08/2005 30.80p 30.90p 30.37p 30.50p 1462960
16/08/2005 30.98p 30.98p 30.80p 30.90p 1079530
15/08/2005 30.90p 31.05p 30.83p 30.93p 1003990
12/08/2005 30.90p 31.05p 30.80p 31.05p 1279180
11/08/2005 30.78p 31.08p 30.78p 30.90p 1872670
10/08/2005 30.72p 30.90p 30.70p 30.90p 1138270
09/08/2005 30.70p 30.80p 30.63p 30.80p 689360
08/08/2005 30.68p 30.68p 30.63p 30.63p 938250
05/08/2005 30.57p 30.65p 30.52p 30.63p 972410
04/08/2005 30.70p 30.80p 30.60p 30.63p 1524500
03/08/2005 30.65p 30.78p 30.50p 30.68p 710640
02/08/2005 30.50p 30.70p 30.50p 30.50p 1429060
01/08/2005 30.50p 30.70p 30.50p 30.70p 570970
29/07/2005 30.40p 30.57p 30.30p 30.52p 1119870
28/07/2005 30.23p 30.50p 30.23p 30.40p 2036710
27/07/2005 30.10p 30.25p 30.05p 30.25p 7656790
26/07/2005 30.20p 30.25p 30.15p 30.25p 1026060
25/07/2005 30.20p 30.27p 30.10p 30.20p 1996980
22/07/2005 30.05p 30.20p 30.00p 30.20p 1384460
21/07/2005 30.10p 30.18p 29.93p 30.00p 1716490
20/07/2005 30.00p 30.07p 29.90p 29.93p 644020
19/07/2005 29.85p 30.05p 29.85p 29.90p 2631230
18/07/2005 30.13p 30.20p 29.85p 29.85p 1236570
15/07/2005 30.25p 30.35p 29.98p 29.98p 1869800
14/07/2005 30.20p 30.35p 30.07p 30.35p 857100
13/07/2005 30.18p 30.20p 30.03p 30.20p 4587260
12/07/2005 30.10p 30.20p 30.00p 30.20p 1744750
11/07/2005 30.00p 30.20p 29.85p 30.13p 4184230
08/07/2005 29.70p 29.95p 29.30p 29.85p 562550
07/07/2005 29.70p 29.75p 28.95p 29.30p 2762990
06/07/2005 29.63p 29.90p 29.50p 29.73p 1996450
05/07/2005 29.55p 29.63p 29.43p 29.50p 3852970
04/07/2005 29.60p 29.63p 29.48p 29.63p 1050070
01/07/2005 29.25p 29.63p 29.25p 29.48p 1569520
30/06/2005 29.18p 29.40p 29.08p 29.40p 1338180
29/06/2005 29.12p 29.25p 28.98p 29.25p 1740420
28/06/2005 28.90p 29.10p 28.70p 28.98p 4206630
27/06/2005 29.00p 29.08p 28.60p 28.70p 2752440
24/06/2005 29.05p 29.30p 28.90p 29.08p 2794890
23/06/2005 29.15p 29.30p 29.08p 29.30p 761030
22/06/2005 28.83p 29.15p 28.80p 29.08p 3524380
21/06/2005 28.92p 29.00p 28.80p 28.80p 4040030
20/06/2005 28.95p 29.10p 28.85p 28.95p 1286190
17/06/2005 28.85p 29.15p 28.70p 29.10p 1281410
16/06/2005 28.87p 29.00p 28.68p 28.70p 940640
15/06/2005 28.85p 28.95p 28.68p 28.68p 2202600
14/06/2005 28.90p 28.92p 28.72p 28.72p 597170
13/06/2005 28.75p 28.87p 28.72p 28.83p 1211370
10/06/2005 28.70p 28.85p 28.55p 28.72p 1660430
09/06/2005 28.60p 28.70p 28.60p 28.60p 726790
08/06/2005 28.68p 28.85p 28.58p 28.70p 775220
07/06/2005 28.65p 28.85p 28.45p 28.85p 1349070
06/06/2005 28.60p 28.75p 28.45p 28.45p 824110
03/06/2005 28.50p 28.70p 28.50p 28.60p 2398230
02/06/2005 28.68p 28.80p 28.53p 28.60p 858870
01/06/2005 28.40p 28.80p 28.40p 28.80p 1101140
31/05/2005 28.42p 28.60p 28.40p 28.53p 1304080
27/05/2005 28.65p 28.63p 28.35p 28.48p 720350
26/05/2005 28.15p 28.60p 28.15p 28.60p 1554830
25/05/2005 28.20p 28.28p 28.00p 28.05p 1655450
24/05/2005 28.22p 28.25p 28.20p 28.22p 3480200
23/05/2005 28.15p 28.22p 28.05p 28.22p 504930
20/05/2005 28.00p 28.15p 27.90p 28.13p 1358210
19/05/2005 27.97p 28.10p 27.75p 27.90p 2211740
18/05/2005 27.70p 28.00p 27.40p 27.75p 1583870
17/05/2005 27.30p 27.45p 27.30p 27.40p 1577490
16/05/2005 27.25p 27.47p 27.10p 27.25p 744960
13/05/2005 27.40p 27.55p 27.20p 27.47p 1418680
12/05/2005 27.47p 27.55p 27.38p 27.55p 443460
11/05/2005 27.40p 27.47p 27.15p 27.38p 2414880
10/05/2005 27.70p 27.80p 27.43p 27.47p 1479150
09/05/2005 27.63p 27.63p 27.57p 27.60p 2587010
06/05/2005 27.55p 27.65p 27.43p 27.60p 1348080
05/05/2005 27.27p 27.57p 27.03p 27.43p 779360
04/05/2005 27.40p 27.40p 26.90p 27.03p 2407350
03/05/2005 27.20p 27.25p 26.88p 27.07p 1202300
29/04/2005 26.48p 27.05p 26.48p 26.88p 1997720
28/04/2005 27.13p 27.35p 26.80p 26.85p 3163990
27/04/2005 27.30p 27.55p 26.90p 26.90p 1405230
26/04/2005 27.57p 27.75p 27.40p 27.55p 1690290
25/04/2005 27.45p 27.60p 27.33p 27.60p 2380070
22/04/2005 27.60p 27.55p 27.27p 27.40p 490200
21/04/2005 27.23p 27.55p 27.20p 27.27p 3257550
20/04/2005 27.63p 27.65p 27.30p 27.55p 1776130
19/04/2005 27.38p 27.50p 27.15p 27.30p 1428590
18/04/2005 27.63p 27.70p 27.15p 27.15p 2461460
15/04/2005 28.40p 28.35p 28.05p 28.07p 2553590
14/04/2005 28.45p 28.65p 28.28p 28.50p 1608960
13/04/2005 28.70p 28.72p 28.53p 28.65p 983040
12/04/2005 28.78p 28.83p 28.60p 28.60p 512790
11/04/2005 28.78p 28.83p 28.65p 28.65p 394820
08/04/2005 28.83p 28.85p 28.80p 28.85p 2577240
07/04/2005 28.75p 28.85p 28.60p 28.85p 1739620
06/04/2005 28.72p 28.80p 28.55p 28.80p 1683730
05/04/2005 28.63p 28.75p 28.50p 28.55p 1583490
04/04/2005 28.60p 28.60p 28.35p 28.35p 1217090
01/04/2005 28.63p 28.75p 28.50p 28.75p 2304870
31/03/2005 28.72p 28.75p 28.60p 28.68p 1284860
30/03/2005 28.58p 28.80p 28.50p 28.50p 2658440
29/03/2005 28.85p 28.87p 28.65p 28.80p 2068530
24/03/2005 28.85p 28.98p 28.65p 28.87p 2600200
23/03/2005 28.70p 28.72p 28.60p 28.65p 1737280
22/03/2005 28.98p 29.08p 28.80p 28.90p 2396310
21/03/2005 29.08p 29.10p 28.85p 28.98p 2108080
18/03/2005 29.00p 29.08p 29.00p 29.05p 1111270
17/03/2005 28.85p 29.08p 28.80p 29.00p 1644700
16/03/2005 29.12p 29.20p 28.85p 28.85p 2794400
15/03/2005 29.20p 29.20p 29.10p 29.18p 1576800
14/03/2005 29.12p 29.20p 29.03p 29.20p 3217760
11/03/2005 29.12p 29.30p 29.10p 29.15p 1217750
10/03/2005 29.10p 29.20p 28.90p 29.10p 1361780
09/03/2005 29.20p 29.30p 29.05p 29.05p 2438240
08/03/2005 29.28p 29.32p 29.05p 29.05p 1608630
07/03/2005 29.18p 29.25p 29.10p 29.25p 2626310
04/03/2005 29.00p 29.15p 28.90p 29.15p 3789420
03/03/2005 28.85p 29.00p 28.72p 28.90p 858060
02/03/2005 28.85p 28.87p 28.72p 28.72p 520750
01/03/2005 28.80p 29.00p 28.80p 28.85p 1408200
28/02/2005 29.00p 29.05p 28.58p 28.58p 2519560
25/02/2005 28.80p 28.87p 28.72p 28.85p 553540
24/02/2005 28.55p 28.85p 28.53p 28.72p 1304910
23/02/2005 28.70p 28.80p 28.50p 28.60p 1825200
22/02/2005 29.10p 29.20p 28.75p 28.80p 2351350
21/02/2005 29.30p 29.30p 29.10p 29.10p 1771670
18/02/2005 29.30p 29.40p 29.20p 29.20p 1242020
17/02/2005 29.20p 29.40p 29.15p 29.40p 1511040
16/02/2005 29.32p 29.32p 29.12p 29.28p 2133330
15/02/2005 29.30p 29.30p 29.18p 29.30p 760620
14/02/2005 29.45p 29.45p 29.10p 29.18p 1372740
11/02/2005 29.20p 29.30p 29.15p 29.30p 978860
10/02/2005 29.15p 29.20p 29.12p 29.20p 350730
09/02/2005 29.10p 29.20p 29.03p 29.18p 3180730
08/02/2005 29.15p 29.15p 29.08p 29.15p 1220830

*Close Price adjusted for both dividends and splits