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
10/07/2003 24.45p 24.45p 24.28p 24.32p 1722790
09/07/2003 24.45p 24.60p 24.45p 24.45p 576190
08/07/2003 24.30p 24.30p 24.25p 24.28p 1602940
07/07/2003 24.30p 24.30p 24.23p 24.30p 4137400
04/07/2003 24.30p 24.30p 24.30p 24.30p 447170
03/07/2003 24.53p 24.53p 24.30p 24.30p 2046400
02/07/2003 24.55p 24.60p 24.55p 24.55p 1041520
01/07/2003 24.70p 24.70p 24.45p 24.45p 3533520
30/06/2003 24.85p 24.85p 24.70p 24.70p 473950
27/06/2003 24.93p 24.93p 24.85p 24.85p 901920
26/06/2003 24.90p 24.90p 24.85p 24.85p 695640
25/06/2003 25.05p 25.10p 25.05p 25.05p 2168060
24/06/2003 25.10p 25.10p 25.03p 25.03p 1174130
23/06/2003 25.33p 25.35p 25.25p 25.25p 487260
20/06/2003 25.20p 25.35p 25.20p 25.35p 386220
19/06/2003 25.40p 25.50p 25.30p 25.30p 853140
18/06/2003 25.40p 25.40p 25.35p 25.35p 485830
17/06/2003 25.55p 25.55p 25.40p 25.42p 1209450
16/06/2003 25.30p 25.40p 25.22p 25.40p 918380
13/06/2003 25.58p 25.58p 25.33p 25.33p 434980
12/06/2003 25.15p 25.53p 25.15p 25.53p 1395850
11/06/2003 24.95p 25.05p 24.95p 25.05p 391770
10/06/2003 24.80p 24.90p 24.75p 24.90p 556140
09/06/2003 24.83p 25.05p 24.83p 24.90p 2811200
06/06/2003 24.38p 24.78p 24.38p 24.78p 1116550
05/06/2003 24.45p 24.50p 24.35p 24.35p 4048510
04/06/2003 24.32p 24.45p 24.32p 24.45p 399670
03/06/2003 24.35p 24.35p 24.20p 24.25p 467000
02/06/2003 23.90p 24.35p 23.90p 24.35p 1351800
30/05/2003 23.65p 23.75p 23.65p 23.75p 416060
29/05/2003 23.60p 23.72p 23.53p 23.72p 1446800
28/05/2003 23.60p 23.65p 23.60p 23.65p 6099110
27/05/2003 23.65p 23.65p 23.55p 23.60p 2643330
23/05/2003 23.92p 24.00p 23.70p 23.70p 543280
22/05/2003 23.68p 23.90p 23.68p 23.90p 2944150
21/05/2003 23.70p 23.70p 23.48p 23.58p 1683160
20/05/2003 23.60p 23.68p 23.60p 23.68p 4515470
19/05/2003 24.70p 24.70p 23.70p 23.70p 969660
16/05/2003 24.40p 24.85p 24.40p 24.80p 1372340
15/05/2003 23.90p 24.35p 23.90p 24.35p 2051630
14/05/2003 24.00p 24.05p 23.85p 23.85p 495990
13/05/2003 23.88p 24.02p 23.88p 23.98p 716640
12/05/2003 23.92p 23.92p 23.85p 23.88p 446930
09/05/2003 23.53p 23.72p 23.53p 23.72p 579730
08/05/2003 23.63p 23.63p 23.38p 23.50p 1595330
07/05/2003 23.40p 23.70p 23.28p 23.58p 1278830
06/05/2003 23.30p 23.42p 23.30p 23.42p 960920
02/05/2003 23.05p 23.28p 23.00p 23.28p 4583100
01/05/2003 23.20p 23.20p 23.05p 23.05p 784530
30/04/2003 23.23p 23.23p 23.20p 23.20p 509940
29/04/2003 23.10p 23.30p 23.07p 23.25p 622830
28/04/2003 23.05p 23.10p 23.05p 23.07p 3232010
25/04/2003 23.25p 23.25p 23.05p 23.05p 873160
24/04/2003 23.40p 23.40p 23.30p 23.30p 296260
23/04/2003 23.05p 23.35p 23.05p 23.35p 561080
22/04/2003 22.75p 22.87p 22.75p 22.85p 915390
17/04/2003 22.70p 22.75p 22.70p 22.75p 751090
16/04/2003 23.13p 23.25p 22.85p 22.85p 1257300
15/04/2003 22.70p 22.90p 22.70p 22.87p 1153620
14/04/2003 22.60p 22.60p 22.53p 22.60p 597130
11/04/2003 22.48p 22.65p 22.48p 22.62p 380490
10/04/2003 22.62p 22.62p 22.48p 22.48p 538820
09/04/2003 22.30p 22.72p 22.30p 22.72p 6299190
08/04/2003 22.27p 22.45p 22.15p 22.35p 1421180
07/04/2003 21.93p 22.50p 21.93p 22.50p 3655420
04/04/2003 21.70p 21.85p 21.68p 21.80p 1623950
03/04/2003 21.70p 21.85p 21.70p 21.75p 1579980
02/04/2003 21.62p 21.75p 21.62p 21.75p 1609520
01/04/2003 21.33p 21.62p 21.33p 21.62p 3658670
31/03/2003 21.52p 21.52p 21.25p 21.25p 1879010
28/03/2003 21.70p 21.75p 21.68p 21.75p 3147670
27/03/2003 21.82p 21.82p 21.68p 21.68p 3702050
26/03/2003 21.70p 21.88p 21.70p 21.88p 1129320
25/03/2003 21.42p 21.70p 21.42p 21.70p 4963320
24/03/2003 21.98p 21.98p 21.45p 21.48p 967250
21/03/2003 21.42p 22.10p 21.42p 22.10p 3215560
20/03/2003 21.20p 21.40p 21.20p 21.40p 1182900
19/03/2003 21.03p 21.25p 21.03p 21.25p 2051150
18/03/2003 20.90p 21.15p 20.90p 21.00p 2564770
17/03/2003 20.30p 20.65p 20.25p 20.65p 796040
14/03/2003 20.05p 20.30p 20.05p 20.30p 2211940
13/03/2003 19.60p 19.90p 19.60p 19.90p 4102590
12/03/2003 20.10p 20.10p 19.60p 19.60p 824360
11/03/2003 20.30p 20.30p 20.10p 20.18p 1766830
10/03/2003 20.70p 20.70p 20.40p 20.40p 1133050
07/03/2003 21.20p 21.20p 20.68p 20.70p 1904550
06/03/2003 21.45p 21.45p 21.25p 21.30p 499490
05/03/2003 21.75p 21.75p 21.40p 21.40p 4858070
04/03/2003 22.10p 22.10p 21.90p 21.95p 570010
03/03/2003 22.15p 22.20p 22.15p 22.18p 675650
28/02/2003 21.82p 22.18p 21.82p 22.15p 1486350
27/02/2003 21.80p 21.80p 21.75p 21.75p 337310
26/02/2003 21.85p 21.90p 21.72p 21.85p 1885410
25/02/2003 21.90p 21.90p 21.75p 21.82p 1680360
24/02/2003 21.78p 21.90p 21.78p 21.88p 791120
21/02/2003 21.72p 21.72p 21.60p 21.62p 1294540
20/02/2003 21.57p 21.82p 21.57p 21.78p 1034150
19/02/2003 21.60p 21.62p 21.57p 21.60p 1394430
18/02/2003 21.42p 21.60p 21.42p 21.60p 779750
17/02/2003 21.35p 21.40p 21.35p 21.40p 885750
14/02/2003 21.08p 21.18p 21.08p 21.18p 370150
13/02/2003 20.95p 20.98p 20.95p 20.98p 1882220
12/02/2003 21.05p 21.05p 21.00p 21.03p 1565250
11/02/2003 21.13p 21.15p 21.10p 21.13p 2603580
10/02/2003 21.20p 21.20p 21.13p 21.13p 2496100
07/02/2003 21.03p 21.22p 21.03p 21.18p 779930
06/02/2003 21.28p 21.33p 21.03p 21.03p 1347660
05/02/2003 21.22p 21.30p 21.22p 21.30p 1547250
04/02/2003 21.38p 21.50p 21.33p 21.33p 974880
03/02/2003 21.00p 21.40p 21.00p 21.40p 740580
31/01/2003 21.13p 21.13p 20.90p 20.90p 501830
30/01/2003 20.85p 21.15p 20.85p 21.15p 604150
29/01/2003 21.05p 21.05p 20.65p 20.75p 401150
28/01/2003 21.25p 21.25p 21.15p 21.15p 585480
27/01/2003 21.75p 21.75p 21.03p 21.20p 824770
24/01/2003 22.20p 22.20p 21.80p 21.80p 1672140
23/01/2003 22.20p 22.25p 22.15p 22.15p 1084480
22/01/2003 22.30p 22.35p 22.20p 22.20p 388750
21/01/2003 22.80p 22.95p 22.50p 22.50p 552190
20/01/2003 23.05p 23.05p 22.75p 22.75p 492440
17/01/2003 23.35p 23.35p 23.05p 23.05p 2278610
16/01/2003 23.35p 23.35p 23.35p 23.35p 279310
15/01/2003 23.45p 23.50p 23.35p 23.35p 841670
14/01/2003 23.38p 23.48p 23.38p 23.40p 618650
13/01/2003 23.30p 23.38p 23.30p 23.35p 410840
10/01/2003 23.20p 23.35p 23.20p 23.30p 509200
09/01/2003 23.00p 23.15p 23.00p 23.15p 595380
08/01/2003 23.00p 23.00p 22.97p 23.00p 3417110
07/01/2003 23.00p 23.00p 23.00p 23.00p 1103210
06/01/2003 23.00p 23.00p 22.90p 23.00p 815190
03/01/2003 23.00p 23.05p 22.90p 22.90p 405730
02/01/2003 22.83p 23.03p 22.80p 23.03p 228140
31/12/2002 22.85p 22.95p 22.85p 22.85p 0
30/12/2002 22.80p 22.85p 22.80p 22.85p 323550
27/12/2002 23.05p 23.05p 22.85p 22.85p 2667080
24/12/2002 22.90p 23.07p 22.90p 23.07p 528540
23/12/2002 22.75p 22.85p 22.75p 22.85p 636800
20/12/2002 22.87p 22.87p 22.75p 22.75p 1126760
19/12/2002 23.00p 23.03p 22.80p 22.87p 1092530
18/12/2002 23.05p 23.05p 22.95p 22.95p 456590
17/12/2002 23.55p 23.55p 23.05p 23.07p 1378920
16/12/2002 23.25p 23.50p 23.25p 23.48p 1092510
13/12/2002 23.75p 23.75p 23.23p 23.23p 528500
12/12/2002 23.90p 23.90p 23.72p 23.80p 882090
11/12/2002 23.88p 24.00p 23.88p 23.92p 475360
10/12/2002 23.85p 24.00p 23.80p 23.80p 366300
09/12/2002 24.10p 24.10p 24.00p 24.05p 734720
06/12/2002 24.30p 24.30p 23.98p 24.15p 508350
05/12/2002 24.25p 24.25p 24.25p 24.25p 860320
04/12/2002 24.30p 24.30p 24.20p 24.25p 9847000
03/12/2002 24.60p 24.60p 24.40p 24.40p 538320
02/12/2002 24.58p 24.80p 24.58p 24.60p 623410
29/11/2002 24.50p 24.55p 24.50p 24.55p 1208310
28/11/2002 24.40p 24.55p 24.40p 24.50p 10344270
27/11/2002 24.15p 24.28p 24.05p 24.28p 926720
26/11/2002 24.45p 24.45p 24.20p 24.20p 999730
25/11/2002 24.60p 24.60p 24.40p 24.40p 800130
22/11/2002 24.85p 24.85p 24.60p 24.60p 1629310
21/11/2002 24.45p 24.55p 24.45p 24.55p 923380
20/11/2002 24.25p 24.30p 24.25p 24.28p 526440
19/11/2002 24.08p 24.25p 24.08p 24.20p 1341240
18/11/2002 24.05p 24.15p 24.05p 24.15p 689720
15/11/2002 24.05p 24.08p 24.02p 24.02p 1295450
14/11/2002 23.48p 24.00p 23.48p 24.00p 913430
13/11/2002 23.45p 23.45p 23.25p 23.45p 1510480
12/11/2002 23.15p 23.45p 23.15p 23.45p 476770
11/11/2002 23.50p 23.50p 23.13p 23.23p 536740
08/11/2002 23.75p 23.75p 23.50p 23.55p 434050
07/11/2002 23.80p 23.82p 23.75p 23.75p 1176560
06/11/2002 23.65p 23.78p 23.65p 23.75p 948320
05/11/2002 23.40p 23.55p 23.38p 23.55p 609860
04/11/2002 23.23p 23.45p 23.23p 23.45p 987250
01/11/2002 23.33p 23.33p 22.95p 23.05p 2548020
31/10/2002 23.20p 23.38p 23.20p 23.38p 948290
30/10/2002 23.15p 23.15p 23.00p 23.10p 234870
29/10/2002 23.75p 23.80p 23.30p 23.30p 431030
28/10/2002 24.02p 24.05p 24.02p 24.02p 353120
25/10/2002 23.85p 23.88p 23.72p 23.88p 1224180
24/10/2002 23.75p 24.05p 23.75p 24.05p 747790
23/10/2002 23.58p 23.95p 23.58p 23.70p 1122450
22/10/2002 23.30p 23.48p 23.30p 23.48p 1056890
21/10/2002 22.85p 23.05p 22.75p 23.05p 770290
18/10/2002 22.80p 22.90p 22.65p 22.90p 1493520
17/10/2002 21.80p 22.83p 21.80p 22.83p 1161590
16/10/2002 21.60p 21.85p 21.60p 21.75p 1611800
15/10/2002 21.20p 21.65p 21.20p 21.65p 6415210
14/10/2002 21.10p 21.15p 21.10p 21.15p 488770
11/10/2002 20.63p 20.85p 20.63p 20.85p 3898040
10/10/2002 20.45p 20.57p 20.30p 20.57p 6124480
09/10/2002 21.25p 21.25p 20.73p 20.73p 2535560
08/10/2002 21.65p 21.75p 21.25p 21.25p 1274830
07/10/2002 21.93p 21.93p 21.60p 21.60p 314220
04/10/2002 22.57p 22.57p 22.15p 22.15p 2060650
03/10/2002 22.55p 22.60p 22.50p 22.60p 2333740
02/10/2002 22.60p 22.90p 22.60p 22.77p 1960480
01/10/2002 22.08p 22.20p 21.93p 22.20p 6938570
30/09/2002 22.72p 22.72p 21.85p 21.88p 553120
27/09/2002 23.10p 23.10p 23.05p 23.05p 1078280
26/09/2002 23.00p 23.15p 23.00p 23.15p 713380
25/09/2002 22.70p 23.05p 22.45p 22.85p 3816700

*Close Price adjusted for both dividends and splits