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
24/09/2002 22.85p 22.90p 22.40p 22.60p 595400
23/09/2002 23.85p 23.85p 22.90p 22.90p 1063700
20/09/2002 23.05p 23.75p 23.05p 23.75p 750090
19/09/2002 24.05p 24.05p 23.15p 23.42p 474770
18/09/2002 24.78p 24.78p 24.10p 24.10p 1943110
17/09/2002 24.97p 25.03p 24.88p 24.90p 771410
16/09/2002 24.80p 24.88p 24.80p 24.85p 1567830
13/09/2002 24.53p 24.90p 24.47p 24.85p 3562740
12/09/2002 24.80p 24.80p 24.60p 24.60p 380300
11/09/2002 24.65p 24.88p 24.65p 24.88p 416730
10/09/2002 24.32p 24.60p 24.32p 24.60p 1309380
09/09/2002 24.35p 24.35p 24.20p 24.20p 470740
06/09/2002 24.05p 24.35p 24.05p 24.35p 362350
05/09/2002 24.70p 24.70p 24.00p 24.08p 1429360
04/09/2002 24.73p 24.73p 24.47p 24.55p 1251140
03/09/2002 25.50p 25.50p 24.90p 24.90p 546290
02/09/2002 25.60p 25.60p 25.60p 25.60p 179920
30/08/2002 26.05p 26.05p 25.50p 25.65p 1638570
29/08/2002 26.40p 26.40p 26.08p 26.10p 1311800
28/08/2002 26.57p 26.57p 26.45p 26.45p 561590
27/08/2002 26.50p 26.65p 26.50p 26.62p 1566120
23/08/2002 26.57p 26.57p 26.50p 26.50p 595130
22/08/2002 26.50p 26.53p 26.50p 26.53p 339210
21/08/2002 26.35p 26.42p 26.35p 26.42p 263610
20/08/2002 26.40p 26.40p 26.25p 26.25p 727340
19/08/2002 26.20p 26.30p 26.20p 26.30p 363400
16/08/2002 25.92p 26.30p 25.92p 26.15p 898560
15/08/2002 25.45p 25.90p 25.45p 25.90p 473040
14/08/2002 25.15p 25.20p 25.10p 25.20p 1726820
13/08/2002 25.22p 25.50p 25.10p 25.50p 382340
12/08/2002 25.30p 25.35p 25.15p 25.15p 893780
09/08/2002 25.38p 25.40p 25.20p 25.25p 1891570
08/08/2002 24.38p 24.95p 24.38p 24.95p 1953730
07/08/2002 24.80p 24.85p 24.15p 24.15p 470700
06/08/2002 23.90p 24.60p 23.65p 24.60p 503370
05/08/2002 24.45p 24.45p 23.75p 24.10p 872030
02/08/2002 24.70p 24.75p 24.53p 24.53p 3228680
01/08/2002 25.58p 26.12p 24.90p 24.90p 1575610
31/07/2002 24.88p 25.73p 24.88p 25.40p 1483100
30/07/2002 24.85p 24.85p 24.70p 24.85p 994900
29/07/2002 23.80p 24.70p 23.80p 24.70p 1002300
26/07/2002 23.38p 23.75p 23.38p 23.75p 417810
25/07/2002 23.05p 23.45p 23.05p 23.42p 1973470
24/07/2002 23.25p 23.25p 22.05p 22.55p 1440900
23/07/2002 23.90p 23.90p 23.45p 23.50p 1773690
22/07/2002 24.25p 24.45p 23.90p 24.15p 1314620
19/07/2002 25.05p 25.05p 24.38p 24.50p 1293060
18/07/2002 25.05p 25.65p 25.05p 25.40p 957500
17/07/2002 24.55p 24.95p 24.25p 24.95p 1480810
16/07/2002 24.68p 24.70p 23.55p 24.55p 3688540
15/07/2002 26.20p 26.20p 24.40p 24.40p 435370
12/07/2002 26.30p 26.40p 26.05p 26.25p 328950
11/07/2002 26.90p 26.90p 25.80p 25.95p 1297690
10/07/2002 27.55p 27.63p 27.45p 27.45p 419010
09/07/2002 27.95p 28.00p 27.80p 27.80p 2254040
08/07/2002 28.15p 28.15p 27.90p 27.90p 451720
05/07/2002 27.57p 27.97p 27.57p 27.97p 1216880
04/07/2002 27.60p 27.65p 27.50p 27.50p 590380
03/07/2002 28.10p 28.10p 27.35p 27.35p 4270410
02/07/2002 28.25p 28.45p 28.15p 28.15p 3777480
01/07/2002 28.48p 28.48p 28.35p 28.40p 963290
28/06/2002 28.55p 28.70p 28.45p 28.55p 3347810
27/06/2002 28.55p 28.55p 28.40p 28.45p 1516290
26/06/2002 27.90p 27.90p 27.45p 27.75p 675750
25/06/2002 28.15p 28.55p 28.15p 28.55p 1748080
24/06/2002 28.15p 28.20p 28.05p 28.05p 383090
21/06/2002 28.55p 28.55p 28.25p 28.25p 450830
20/06/2002 28.60p 28.60p 28.60p 28.60p 452930
19/06/2002 29.20p 29.20p 29.20p 29.20p 489280
18/06/2002 29.30p 29.30p 29.30p 29.30p 1701560
17/06/2002 28.78p 28.78p 28.78p 28.78p 1255630
14/06/2002 28.45p 28.45p 28.45p 28.45p 1278550
13/06/2002 29.90p 29.90p 29.90p 29.90p 2355630
12/06/2002 30.30p 30.30p 30.30p 30.30p 1461380
11/06/2002 30.85p 30.85p 30.85p 30.85p 2727200
10/06/2002 30.80p 30.80p 30.80p 30.80p 484180
07/06/2002 30.75p 30.75p 30.75p 30.75p 957540
06/06/2002 31.15p 31.15p 31.15p 31.15p 497330
05/06/2002 31.35p 31.35p 31.35p 31.35p 375560
04/06/2002 31.70p 31.70p 31.70p 31.70p 0
03/06/2002 31.70p 31.70p 31.70p 31.70p 0
31/05/2002 31.70p 31.70p 31.70p 31.70p 693800
30/05/2002 30.95p 30.95p 30.95p 30.95p 1340740
29/05/2002 31.05p 31.05p 31.05p 31.05p 1349830
28/05/2002 31.13p 31.13p 31.13p 31.13p 733980
27/05/2002 31.20p 31.20p 31.20p 31.20p 982360
24/05/2002 31.20p 31.20p 31.20p 31.20p 1049030
23/05/2002 30.95p 30.95p 30.95p 30.95p 641550
22/05/2002 30.75p 30.75p 30.75p 30.75p 614310
21/05/2002 30.83p 30.83p 30.83p 30.83p 707260
20/05/2002 30.93p 30.93p 30.93p 30.93p 1482440
17/05/2002 31.45p 31.45p 31.45p 31.45p 1791320
16/05/2002 32.15p 32.15p 32.15p 32.15p 716140
15/05/2002 32.15p 32.15p 32.15p 32.15p 1397500
14/05/2002 31.93p 31.93p 31.93p 31.93p 630060
13/05/2002 31.85p 31.85p 31.85p 31.85p 796410
10/05/2002 31.85p 31.85p 31.85p 31.85p 2344640
09/05/2002 31.95p 31.95p 31.95p 31.95p 521250
08/05/2002 31.75p 31.75p 31.75p 31.75p 2809960
07/05/2002 31.30p 31.30p 31.30p 31.30p 822430
03/05/2002 31.55p 31.55p 31.55p 31.55p 1521930
02/05/2002 31.58p 31.58p 31.58p 31.58p 2125940
01/05/2002 31.55p 31.55p 31.55p 31.55p 1026970
30/04/2002 31.83p 31.83p 31.83p 31.83p 386660
29/04/2002 31.78p 31.78p 31.78p 31.78p 5276340
26/04/2002 32.05p 32.05p 32.05p 32.05p 907840
25/04/2002 31.75p 31.75p 31.75p 31.75p 1825030
24/04/2002 31.60p 31.60p 31.60p 31.60p 822220
23/04/2002 31.30p 31.30p 31.30p 31.30p 1391890
22/04/2002 31.20p 31.20p 31.20p 31.20p 1298090
19/04/2002 31.40p 31.40p 31.40p 31.40p 1016430
18/04/2002 31.40p 31.40p 31.40p 31.40p 859270
17/04/2002 31.45p 31.45p 31.45p 31.45p 963270
16/04/2002 31.25p 31.25p 31.25p 31.25p 6229170
15/04/2002 31.10p 31.10p 31.10p 31.10p 392420
12/04/2002 31.32p 31.32p 31.32p 31.32p 1089160
11/04/2002 31.30p 31.30p 31.30p 31.30p 658640
10/04/2002 31.67p 31.67p 31.67p 31.67p 2945410
09/04/2002 31.50p 31.50p 31.50p 31.50p 1802280
08/04/2002 31.25p 31.25p 31.25p 31.25p 403180
05/04/2002 31.65p 31.65p 31.65p 31.65p 958970
04/04/2002 31.50p 31.50p 31.50p 31.50p 8138290
03/04/2002 31.98p 31.98p 31.98p 31.98p 2380710
02/04/2002 32.10p 32.10p 32.10p 32.10p 3403910
01/04/2002 32.05p 32.05p 32.05p 32.05p 0
29/03/2002 32.05p 32.05p 32.05p 32.05p 0
28/03/2002 32.05p 32.05p 32.05p 32.05p 1920710
27/03/2002 31.65p 31.65p 31.65p 31.65p 1628350
26/03/2002 31.70p 31.70p 31.70p 31.70p 1724940
25/03/2002 32.20p 32.20p 32.20p 32.20p 2751580
22/03/2002 32.20p 32.20p 32.20p 32.20p 2589350
21/03/2002 32.15p 32.15p 32.15p 32.15p 2265700
20/03/2002 31.98p 31.98p 31.98p 31.98p 776280
19/03/2002 32.05p 32.05p 32.05p 32.05p 1339640
18/03/2002 31.80p 31.80p 31.80p 31.80p 1527440
15/03/2002 31.58p 31.58p 31.58p 31.58p 1222390
14/03/2002 31.67p 31.67p 31.67p 31.67p 2739830
13/03/2002 31.65p 31.65p 31.65p 31.65p 957070
12/03/2002 31.55p 31.55p 31.55p 31.55p 2150060
11/03/2002 31.70p 31.70p 31.70p 31.70p 838100
08/03/2002 31.60p 31.60p 31.60p 31.60p 1138610
07/03/2002 31.42p 31.42p 31.42p 31.42p 4881990
06/03/2002 31.20p 31.20p 31.20p 31.20p 923300
05/03/2002 31.05p 31.05p 31.05p 31.05p 1107330
04/03/2002 30.90p 30.90p 30.90p 30.90p 856860
01/03/2002 30.35p 30.35p 30.35p 30.35p 2020060
28/02/2002 30.20p 30.20p 30.20p 30.20p 1527630
27/02/2002 30.25p 30.25p 30.25p 30.25p 924000
26/02/2002 30.15p 30.15p 30.15p 30.15p 1697920
25/02/2002 29.95p 29.95p 29.95p 29.95p 707150
22/02/2002 29.70p 29.70p 29.70p 29.70p 1810980
21/02/2002 29.85p 29.85p 29.85p 29.85p 1077080
20/02/2002 29.37p 29.37p 29.37p 29.37p 995620
19/02/2002 29.50p 29.50p 29.50p 29.50p 574940
18/02/2002 30.15p 30.15p 30.15p 30.15p 1270810
15/02/2002 30.30p 30.30p 30.30p 30.30p 501640
14/02/2002 30.30p 30.30p 30.30p 30.30p 969390
13/02/2002 30.05p 30.05p 30.05p 30.05p 1057840
12/02/2002 30.05p 30.05p 30.05p 30.05p 1174520
11/02/2002 30.00p 30.00p 30.00p 30.00p 980780
08/02/2002 29.65p 29.65p 29.65p 29.65p 1402190
07/02/2002 29.80p 29.80p 29.80p 29.80p 2648060
06/02/2002 29.48p 29.48p 29.48p 29.48p 2190420
05/02/2002 29.48p 29.48p 29.48p 29.48p 508010
04/02/2002 29.85p 29.85p 29.85p 29.85p 475700
01/02/2002 30.00p 30.00p 30.00p 30.00p 2831210
31/01/2002 29.80p 29.80p 29.80p 29.80p 660690
30/01/2002 29.45p 29.45p 29.45p 29.45p 552670
29/01/2002 29.55p 29.55p 29.55p 29.55p 407240
28/01/2002 29.78p 29.78p 29.78p 29.78p 525300
25/01/2002 29.65p 29.65p 29.65p 29.65p 2210140
24/01/2002 29.75p 29.75p 29.75p 29.75p 2368970
23/01/2002 29.50p 29.50p 29.50p 29.50p 1182860
22/01/2002 29.50p 29.50p 29.50p 29.50p 661510
21/01/2002 29.20p 29.20p 29.20p 29.20p 840060
18/01/2002 29.37p 29.37p 29.37p 29.37p 992120
17/01/2002 29.48p 29.48p 29.48p 29.48p 927770
16/01/2002 29.25p 29.25p 29.25p 29.25p 766350
15/01/2002 29.50p 29.50p 29.50p 29.50p 1072210
14/01/2002 29.40p 29.40p 29.40p 29.40p 919550
11/01/2002 29.75p 29.75p 29.75p 29.75p 486050
10/01/2002 29.65p 29.65p 29.65p 29.65p 439210
09/01/2002 29.95p 29.95p 29.95p 29.95p 2344850
08/01/2002 30.15p 30.15p 30.15p 30.15p 1032520
07/01/2002 30.70p 30.70p 30.70p 30.70p 3271840
04/01/2002 31.05p 31.05p 31.05p 31.05p 1921840
03/01/2002 30.65p 30.65p 30.65p 30.65p 390820
02/01/2002 30.30p 30.30p 30.30p 30.30p 782400
01/01/2002 30.35p 30.35p 30.35p 30.35p 0
31/12/2001 30.35p 30.35p 30.35p 30.35p 452440
28/12/2001 30.23p 30.23p 30.23p 30.23p 161100
27/12/2001 30.15p 30.15p 30.15p 30.15p 1470760
26/12/2001 29.80p 29.80p 29.80p 29.80p 0
25/12/2001 29.80p 29.80p 29.80p 29.80p 0
24/12/2001 29.80p 29.80p 29.80p 29.80p 92640
21/12/2001 29.70p 29.70p 29.70p 29.70p 808530
20/12/2001 29.75p 29.75p 29.75p 29.75p 864800
19/12/2001 29.75p 29.75p 29.75p 29.75p 715970
18/12/2001 29.70p 29.70p 29.70p 29.70p 784240
17/12/2001 29.65p 29.65p 29.65p 29.65p 1806120

*Close Price adjusted for both dividends and splits