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
09/03/2006 36.50p 36.75p 36.43p 36.75p 1821300
08/03/2006 37.03p 37.03p 36.10p 36.25p 2762240
07/03/2006 37.13p 37.13p 37.05p 37.05p 1450910
06/03/2006 37.38p 37.45p 37.20p 37.38p 967270
03/03/2006 37.38p 37.38p 37.10p 37.10p 1452690
02/03/2006 37.20p 37.35p 37.20p 37.35p 574030
01/03/2006 37.15p 37.35p 37.00p 37.35p 2797230
28/02/2006 37.53p 37.70p 37.15p 37.15p 1956220
27/02/2006 37.47p 37.80p 37.33p 37.65p 1463320
24/02/2006 37.35p 37.40p 37.35p 37.38p 700240
23/02/2006 37.20p 37.40p 37.10p 37.10p 1102040
22/02/2006 37.30p 37.40p 37.03p 37.40p 768030
21/02/2006 37.25p 37.30p 37.25p 37.30p 1107620
20/02/2006 37.23p 37.25p 37.23p 37.25p 560140
17/02/2006 36.85p 37.30p 36.70p 37.30p 1558860
16/02/2006 36.70p 36.80p 36.70p 36.80p 462550
15/02/2006 36.75p 36.75p 36.50p 36.70p 2373280
14/02/2006 36.62p 36.70p 36.50p 36.62p 787380
13/02/2006 36.35p 36.50p 36.35p 36.50p 579180
10/02/2006 36.55p 36.60p 36.50p 36.60p 1222750
09/02/2006 36.23p 36.70p 36.13p 36.70p 783220
08/02/2006 36.13p 36.40p 35.95p 36.13p 739210
07/02/2006 36.45p 36.50p 36.35p 36.50p 1062090
06/02/2006 36.23p 36.60p 36.23p 36.60p 588800
03/02/2006 36.20p 36.50p 36.20p 36.40p 721990
02/02/2006 36.80p 36.82p 36.20p 36.20p 1466640
01/02/2006 36.35p 36.80p 36.13p 36.80p 1014230
31/01/2006 36.32p 36.45p 36.32p 36.45p 1201190
30/01/2006 36.40p 36.45p 36.15p 36.30p 1329280
27/01/2006 35.90p 36.35p 35.60p 36.35p 3435770
26/01/2006 35.68p 35.85p 35.43p 35.85p 491840
25/01/2006 35.60p 35.70p 35.45p 35.70p 1932480
24/01/2006 35.70p 35.70p 35.35p 35.68p 786430
23/01/2006 35.55p 35.70p 35.30p 35.35p 1223150
20/01/2006 35.75p 35.82p 35.50p 35.60p 470690
19/01/2006 35.37p 35.75p 35.37p 35.75p 1036770
18/01/2006 35.53p 35.60p 34.83p 35.30p 1625120
17/01/2006 35.50p 35.70p 35.45p 35.53p 2631450
16/01/2006 35.60p 35.82p 35.60p 35.60p 1666410
13/01/2006 35.80p 35.80p 35.55p 35.73p 683110
12/01/2006 35.60p 35.82p 35.60p 35.80p 769390
11/01/2006 35.68p 35.80p 35.40p 35.60p 1792710
10/01/2006 35.60p 35.60p 35.35p 35.35p 1184320
09/01/2006 35.62p 35.80p 35.50p 35.60p 679340
06/01/2006 35.45p 35.70p 35.45p 35.62p 249530
05/01/2006 35.65p 35.70p 35.45p 35.45p 1179510
04/01/2006 35.55p 35.70p 35.30p 35.70p 690390
03/01/2006 35.08p 35.80p 35.05p 35.40p 511930
30/12/2005 35.30p 35.30p 34.90p 35.05p 177250
29/12/2005 35.08p 35.30p 35.03p 35.30p 507700
28/12/2005 34.78p 35.08p 34.60p 34.97p 1791320
23/12/2005 34.70p 34.90p 34.70p 34.90p 342220
22/12/2005 34.28p 34.75p 34.28p 34.75p 1772500
21/12/2005 34.02p 34.30p 34.05p 34.30p 881960
20/12/2005 34.18p 34.20p 34.02p 34.02p 836070
19/12/2005 34.22p 34.22p 34.02p 34.20p 793820
16/12/2005 34.00p 34.25p 33.97p 34.25p 1378970
15/12/2005 34.10p 34.22p 34.00p 34.10p 870750
14/12/2005 34.08p 34.08p 34.08p 34.08p 584880
13/12/2005 33.95p 34.10p 33.95p 34.10p 778900
12/12/2005 34.00p 34.20p 33.93p 33.97p 947320
09/12/2005 34.02p 34.20p 33.85p 33.95p 1421290
08/12/2005 34.30p 34.40p 33.95p 34.20p 1214000
07/12/2005 34.15p 34.43p 33.93p 34.40p 1098690
06/12/2005 34.00p 34.20p 33.90p 34.08p 1051240
05/12/2005 34.22p 34.25p 34.00p 34.20p 479490
02/12/2005 34.05p 34.25p 34.00p 34.25p 1539220
01/12/2005 33.70p 34.02p 33.70p 34.02p 1583860
30/11/2005 34.10p 34.10p 33.70p 33.80p 3978210
29/11/2005 34.25p 34.30p 34.10p 34.10p 1314720
28/11/2005 34.15p 34.30p 34.05p 34.30p 842200
25/11/2005 34.02p 34.20p 34.02p 34.20p 1107880
24/11/2005 34.08p 34.10p 33.85p 34.10p 1617030
23/11/2005 34.08p 34.08p 33.85p 34.08p 1686310
22/11/2005 33.90p 34.10p 33.75p 34.00p 668690
21/11/2005 33.68p 33.90p 33.75p 33.90p 1437290
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

*Close Price adjusted for both dividends and splits