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
07/02/2005 29.00p 29.15p 28.92p 29.12p 1332450
04/02/2005 28.87p 28.92p 28.75p 28.92p 496200
03/02/2005 28.85p 28.85p 28.70p 28.80p 1387420
02/02/2005 28.70p 28.80p 28.63p 28.80p 715430
01/02/2005 28.58p 28.75p 28.50p 28.72p 1573030
31/01/2005 28.45p 28.50p 28.38p 28.50p 447470
28/01/2005 28.45p 28.48p 28.35p 28.38p 2081930
27/01/2005 28.42p 28.60p 28.30p 28.48p 900240
26/01/2005 28.35p 28.60p 28.35p 28.60p 1148290
25/01/2005 28.35p 28.55p 28.35p 28.50p 1939130
24/01/2005 28.28p 28.40p 28.15p 28.35p 1406050
21/01/2005 28.20p 28.40p 28.20p 28.40p 817560
20/01/2005 28.33p 28.38p 28.25p 28.33p 315860
19/01/2005 28.22p 28.40p 28.22p 28.33p 1207740
18/01/2005 28.20p 28.25p 28.20p 28.25p 5210250
17/01/2005 28.22p 28.25p 28.13p 28.25p 476240
14/01/2005 28.10p 28.25p 27.97p 28.15p 2921040
13/01/2005 28.15p 28.25p 28.10p 28.25p 974880
12/01/2005 28.07p 28.20p 28.07p 28.13p 1230580
11/01/2005 28.15p 28.15p 28.00p 28.07p 2652700
10/01/2005 28.05p 28.13p 28.00p 28.13p 1535710
07/01/2005 28.07p 28.13p 28.00p 28.00p 575030
06/01/2005 27.97p 28.05p 27.90p 28.00p 913980
05/01/2005 27.90p 28.05p 27.80p 27.90p 2216180
04/01/2005 28.03p 28.13p 27.95p 28.03p 276710
31/12/2004 27.93p 27.95p 27.93p 27.95p 335920
30/12/2004 27.93p 27.95p 27.85p 27.93p 428160
29/12/2004 27.80p 27.90p 27.70p 27.85p 1511300
24/12/2004 27.77p 27.77p 27.75p 27.75p 319920
23/12/2004 27.60p 27.75p 27.55p 27.75p 630140
22/12/2004 27.43p 27.60p 27.38p 27.55p 856670
21/12/2004 27.30p 27.50p 27.20p 27.50p 864100
20/12/2004 27.25p 27.27p 27.10p 27.25p 914590
17/12/2004 27.13p 27.27p 27.07p 27.27p 1122230
16/12/2004 27.13p 27.20p 27.00p 27.20p 1294720
15/12/2004 27.03p 27.20p 26.90p 27.15p 719310
14/12/2004 27.03p 27.10p 26.85p 26.90p 1201810
13/12/2004 26.93p 27.10p 26.73p 27.10p 2329290
10/12/2004 26.80p 27.07p 26.73p 26.73p 448890
09/12/2004 26.82p 26.90p 26.70p 26.77p 872420
08/12/2004 26.77p 26.90p 26.65p 26.90p 1038530
07/12/2004 26.80p 26.85p 26.75p 26.85p 872190
06/12/2004 26.85p 26.85p 26.65p 26.75p 1157670
03/12/2004 26.93p 27.00p 26.70p 26.77p 792180
02/12/2004 26.80p 27.15p 26.80p 27.00p 1023670
01/12/2004 27.00p 27.15p 26.90p 27.15p 401950
30/11/2004 27.25p 27.30p 26.90p 27.07p 1163940
29/11/2004 27.23p 27.30p 27.15p 27.20p 1262490
26/11/2004 27.07p 27.25p 27.07p 27.25p 1917910
25/11/2004 27.15p 27.20p 27.00p 27.10p 2003600
24/11/2004 27.15p 27.18p 27.00p 27.13p 562290
23/11/2004 27.27p 27.38p 27.00p 27.05p 1234560
22/11/2004 27.25p 27.25p 27.00p 27.00p 720330
19/11/2004 27.43p 27.50p 27.25p 27.25p 605860
18/11/2004 27.00p 27.55p 27.15p 27.50p 1177220
17/11/2004 27.03p 27.47p 26.80p 27.47p 1915480
16/11/2004 27.15p 27.25p 26.80p 26.80p 2413400
15/11/2004 27.15p 27.20p 27.03p 27.20p 1118540
12/11/2004 27.00p 27.20p 26.80p 26.90p 626360
11/11/2004 26.75p 26.90p 26.73p 26.80p 735240
10/11/2004 26.73p 26.77p 26.73p 26.73p 1945390
09/11/2004 26.73p 26.82p 26.62p 26.77p 1805450
08/11/2004 26.88p 27.10p 26.60p 26.62p 1192070
05/11/2004 26.60p 27.10p 26.55p 27.10p 2165880
04/11/2004 26.40p 26.60p 26.32p 26.55p 706880
03/11/2004 26.35p 26.60p 26.30p 26.60p 957910
02/11/2004 26.32p 26.32p 26.28p 26.30p 2215890
01/11/2004 26.12p 26.35p 26.12p 26.30p 1138750
29/10/2004 26.18p 26.30p 26.15p 26.20p 882320
28/10/2004 26.28p 26.40p 26.12p 26.18p 459470
27/10/2004 26.25p 26.30p 26.15p 26.30p 1948680
26/10/2004 26.22p 26.35p 26.22p 26.25p 2485820
25/10/2004 26.25p 26.40p 26.12p 26.28p 9334630
22/10/2004 26.37p 26.50p 26.25p 26.40p 1433720
21/10/2004 26.32p 26.37p 26.10p 26.37p 10814110
20/10/2004 26.30p 26.40p 26.10p 26.10p 1514280
19/10/2004 26.37p 26.53p 26.30p 26.40p 1760180
18/10/2004 26.30p 26.30p 26.20p 26.30p 1633700
15/10/2004 26.42p 26.48p 26.12p 26.30p 2987400
14/10/2004 26.30p 26.50p 26.30p 26.42p 1446200
13/10/2004 26.35p 26.57p 26.35p 26.50p 2119820
12/10/2004 26.45p 26.60p 26.30p 26.35p 992230
11/10/2004 26.45p 26.60p 26.30p 26.60p 359650
08/10/2004 26.48p 26.50p 26.37p 26.50p 571420
07/10/2004 26.53p 26.60p 26.42p 26.45p 1159180
06/10/2004 26.35p 26.55p 26.30p 26.55p 955370
05/10/2004 26.32p 26.50p 26.28p 26.30p 583850
04/10/2004 25.98p 26.40p 25.98p 26.28p 1205130
01/10/2004 25.60p 25.98p 25.60p 25.98p 1628180
30/09/2004 25.73p 25.80p 25.70p 25.78p 1132070
29/09/2004 25.50p 25.75p 25.42p 25.70p 871350
28/09/2004 25.45p 25.55p 25.30p 25.42p 992770
27/09/2004 25.65p 25.75p 25.40p 25.55p 1996510
24/09/2004 25.55p 25.80p 25.55p 25.70p 2306510
23/09/2004 25.65p 25.73p 25.45p 25.50p 1201400
22/09/2004 25.92p 25.98p 25.70p 25.73p 1558710
21/09/2004 25.60p 25.88p 25.50p 25.88p 1154800
20/09/2004 25.70p 25.75p 25.40p 25.55p 847960
17/09/2004 25.58p 25.75p 25.55p 25.75p 1766220
16/09/2004 25.58p 25.58p 25.45p 25.55p 759100
15/09/2004 25.73p 25.75p 25.50p 25.55p 1396900
14/09/2004 25.75p 25.78p 25.60p 25.75p 839220
13/09/2004 25.88p 25.90p 25.58p 25.78p 239050
10/09/2004 25.75p 25.78p 25.68p 25.68p 661220
09/09/2004 25.95p 25.95p 25.70p 25.75p 1383610
08/09/2004 25.80p 25.83p 25.70p 25.78p 953510
07/09/2004 25.80p 26.00p 25.30p 25.83p 777840
06/09/2004 25.15p 25.40p 25.15p 25.30p 662540
03/09/2004 25.22p 25.25p 25.10p 25.20p 714400
02/09/2004 25.20p 25.30p 25.20p 25.20p 641920
01/09/2004 25.15p 25.30p 25.05p 25.20p 629790
31/08/2004 25.00p 25.20p 25.00p 25.05p 1192880
27/08/2004 25.20p 25.25p 25.00p 25.07p 411000
26/08/2004 25.05p 25.07p 24.85p 25.00p 493320
25/08/2004 24.65p 24.85p 24.50p 24.85p 2335760
24/08/2004 24.45p 24.70p 24.38p 24.50p 1430750
23/08/2004 24.18p 24.50p 24.15p 24.38p 1458400
20/08/2004 23.90p 24.30p 23.90p 24.15p 1094890
19/08/2004 23.90p 24.02p 23.65p 23.98p 3223930
18/08/2004 23.70p 23.75p 23.63p 23.65p 958280
17/08/2004 23.78p 23.78p 23.50p 23.72p 1391630
16/08/2004 23.60p 23.72p 23.50p 23.50p 3140910
13/08/2004 23.80p 23.80p 23.60p 23.72p 694370
12/08/2004 23.85p 23.88p 23.70p 23.75p 839550
11/08/2004 23.80p 23.85p 23.60p 23.85p 732150
10/08/2004 23.68p 23.80p 23.50p 23.80p 1065070
09/08/2004 23.70p 23.90p 23.50p 23.50p 11786790
06/08/2004 24.15p 24.15p 23.70p 23.90p 1085710
05/08/2004 24.32p 24.45p 24.15p 24.15p 1894710
04/08/2004 24.35p 24.40p 24.15p 24.15p 992310
03/08/2004 24.40p 24.50p 24.23p 24.40p 805480
02/08/2004 24.40p 24.43p 24.15p 24.23p 1752670
30/07/2004 24.63p 24.63p 24.40p 24.43p 1975870
29/07/2004 24.40p 24.55p 24.40p 24.50p 603510
28/07/2004 24.45p 24.47p 24.30p 24.30p 872950
27/07/2004 24.40p 24.50p 24.25p 24.30p 4299860
26/07/2004 24.60p 24.78p 24.20p 24.35p 1319090
23/07/2004 24.53p 24.65p 24.50p 24.55p 801280
22/07/2004 24.68p 24.97p 24.40p 24.60p 715920
21/07/2004 24.50p 24.97p 24.45p 24.97p 528130
20/07/2004 24.45p 24.70p 24.30p 24.45p 486670
19/07/2004 24.60p 24.70p 24.50p 24.70p 401680
16/07/2004 24.63p 24.63p 24.45p 24.58p 617740
15/07/2004 24.60p 24.68p 24.53p 24.53p 527650
14/07/2004 24.80p 25.03p 24.63p 24.68p 676430
13/07/2004 24.83p 24.88p 24.75p 24.85p 1066030
12/07/2004 25.10p 25.10p 24.80p 25.00p 682550
09/07/2004 25.20p 25.20p 24.90p 25.00p 306130
08/07/2004 25.25p 25.27p 25.10p 25.25p 5384690
07/07/2004 25.27p 25.33p 25.20p 25.27p 656940
06/07/2004 25.35p 25.38p 25.15p 25.20p 1024450
05/07/2004 25.38p 25.55p 25.35p 25.38p 436450
02/07/2004 25.45p 25.55p 25.25p 25.55p 509180
01/07/2004 25.58p 25.62p 25.35p 25.42p 2730340
30/06/2004 25.53p 25.60p 25.42p 25.50p 2137450
29/06/2004 25.58p 25.58p 25.38p 25.42p 936680
28/06/2004 25.47p 25.70p 25.40p 25.47p 696200
25/06/2004 25.45p 25.47p 25.33p 25.40p 2035350
24/06/2004 25.27p 25.40p 25.25p 25.30p 1190110
23/06/2004 25.13p 25.27p 25.05p 25.10p 987050
22/06/2004 25.10p 25.15p 25.10p 25.05p 1001080
21/06/2004 25.17p 25.20p 25.05p 25.15p 3785550
18/06/2004 25.10p 25.15p 25.03p 25.05p 1255790
17/06/2004 25.30p 25.35p 25.13p 25.10p 2660220
16/06/2004 25.30p 25.35p 25.13p 25.35p 311870
15/06/2004 25.13p 25.15p 25.00p 25.13p 485240
14/06/2004 25.33p 25.45p 25.30p 25.15p 817230
11/06/2004 25.45p 25.45p 25.38p 25.38p 656530
10/06/2004 25.30p 25.45p 25.20p 25.45p 1371870
09/06/2004 25.20p 25.20p 25.15p 25.20p 525040
08/06/2004 25.20p 25.40p 25.00p 25.15p 1059810
07/06/2004 24.93p 25.00p 24.90p 25.00p 1343560
04/06/2004 24.95p 25.10p 24.83p 25.00p 3242160
03/06/2004 24.95p 25.10p 24.80p 24.88p 584850
02/06/2004 24.90p 25.05p 24.80p 24.97p 852060
01/06/2004 25.00p 25.00p 24.80p 24.80p 1211250
28/05/2004 25.03p 25.05p 24.95p 25.00p 1729520
27/05/2004 25.03p 25.05p 24.97p 24.83p 947650
26/05/2004 25.13p 25.22p 24.88p 25.05p 1383730
25/05/2004 25.05p 26.60p 24.75p 24.88p 882770
24/05/2004 24.97p 25.05p 24.93p 25.07p 1448510
21/05/2004 25.00p 25.20p 24.88p 24.95p 1551180
20/05/2004 25.00p 25.03p 24.80p 24.88p 349210
19/05/2004 25.05p 26.60p 24.90p 25.03p 927040
18/05/2004 24.63p 24.90p 24.45p 24.78p 1226620
17/05/2004 24.43p 24.83p 24.18p 24.45p 933810
14/05/2004 25.03p 25.05p 24.60p 24.83p 1111730
13/05/2004 25.10p 25.10p 25.00p 25.05p 697150
12/05/2004 25.38p 25.40p 25.00p 25.00p 883270
11/05/2004 25.35p 25.40p 25.20p 25.40p 643970
10/05/2004 25.45p 25.75p 25.30p 25.25p 520670
07/05/2004 26.12p 26.18p 25.80p 25.75p 3657270
06/05/2004 26.15p 26.15p 25.85p 26.10p 992100
05/05/2004 26.08p 26.12p 26.08p 26.12p 723400
04/05/2004 26.25p 26.25p 26.00p 26.08p 584030
30/04/2004 26.10p 26.30p 25.80p 26.10p 393030
29/04/2004 26.45p 26.57p 26.30p 26.30p 499930
28/04/2004 26.62p 26.85p 26.50p 26.57p 127930
27/04/2004 26.85p 26.85p 26.65p 26.80p 1672390
26/04/2004 26.85p 26.93p 26.70p 26.80p 1454690

*Close Price adjusted for both dividends and splits