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
27/10/2003 26.25p 26.35p 26.25p 26.32p 2119940
24/10/2003 26.22p 26.25p 26.22p 26.25p 1122890
23/10/2003 26.18p 26.30p 26.15p 26.28p 749640
22/10/2003 27.05p 27.05p 26.45p 26.45p 735330
21/10/2003 26.95p 27.05p 26.95p 27.05p 710190
20/10/2003 26.95p 26.95p 26.95p 26.95p 449740
17/10/2003 26.90p 26.95p 26.90p 26.95p 477850
16/10/2003 27.10p 27.10p 26.88p 26.88p 557720
15/10/2003 26.85p 27.15p 26.85p 27.10p 1101480
14/10/2003 26.90p 26.90p 26.80p 26.80p 736840
13/10/2003 26.70p 26.90p 26.70p 26.90p 805590
10/10/2003 26.65p 26.77p 26.65p 26.65p 706430
09/10/2003 26.35p 26.57p 26.35p 26.57p 1358790
08/10/2003 26.10p 26.35p 26.10p 26.35p 1497500
07/10/2003 26.10p 26.10p 26.00p 26.05p 1480450
06/10/2003 26.10p 26.10p 26.10p 26.10p 711410
03/10/2003 25.68p 26.05p 25.68p 26.05p 1511930
02/10/2003 25.60p 25.65p 25.60p 25.65p 610280
01/10/2003 25.33p 25.45p 25.30p 25.45p 816810
30/09/2003 25.60p 25.60p 25.30p 25.30p 651510
29/09/2003 25.75p 25.85p 25.60p 25.60p 351330
26/09/2003 25.92p 25.92p 25.55p 25.70p 1066830
25/09/2003 26.15p 26.25p 26.05p 26.05p 2989870
24/09/2003 26.22p 26.32p 26.22p 26.32p 621930
23/09/2003 26.22p 26.22p 26.15p 26.22p 696510
22/09/2003 26.35p 26.35p 26.28p 26.28p 423200
19/09/2003 26.48p 26.48p 26.45p 26.45p 1074740
18/09/2003 26.42p 26.48p 26.42p 26.48p 664330
17/09/2003 26.42p 26.53p 26.42p 26.42p 699500
16/09/2003 26.30p 26.37p 26.28p 26.37p 461930
15/09/2003 26.28p 26.30p 26.28p 26.30p 310690
12/09/2003 26.32p 26.32p 26.25p 26.25p 529370
11/09/2003 26.40p 26.40p 26.30p 26.32p 777600
10/09/2003 26.55p 26.55p 26.50p 26.50p 1561770
09/09/2003 26.73p 26.73p 26.68p 26.68p 914570
08/09/2003 26.70p 26.73p 26.70p 26.73p 1544650
05/09/2003 26.85p 26.85p 26.70p 26.70p 831850
04/09/2003 26.88p 26.88p 26.88p 26.88p 652390
03/09/2003 26.77p 26.88p 26.77p 26.88p 653610
02/09/2003 26.57p 26.62p 26.57p 26.62p 709000
01/09/2003 26.42p 26.53p 26.42p 26.53p 949040
29/08/2003 26.30p 26.40p 26.30p 26.40p 1385500
28/08/2003 26.10p 26.25p 26.10p 26.25p 742440
27/08/2003 26.03p 26.05p 26.03p 26.05p 984050
26/08/2003 25.95p 25.95p 25.92p 25.95p 1884200
22/08/2003 25.85p 25.92p 25.85p 25.92p 502340
21/08/2003 25.60p 25.85p 25.60p 25.80p 623020
20/08/2003 25.60p 25.60p 25.55p 25.58p 394950
19/08/2003 25.47p 25.58p 25.47p 25.58p 788990
18/08/2003 25.38p 25.45p 25.38p 25.45p 984320
15/08/2003 25.15p 25.27p 25.15p 25.27p 370290
14/08/2003 24.83p 25.10p 24.83p 25.10p 1233970
13/08/2003 24.75p 24.80p 24.75p 24.78p 670720
12/08/2003 24.58p 24.60p 24.58p 24.60p 3965190
11/08/2003 24.53p 24.58p 24.53p 24.58p 814560
08/08/2003 24.30p 24.55p 24.30p 24.50p 1083420
07/08/2003 24.30p 24.30p 24.25p 24.30p 563660
06/08/2003 24.60p 24.60p 24.25p 24.28p 1247590
05/08/2003 24.70p 24.70p 24.65p 24.65p 978520
04/08/2003 24.78p 24.80p 24.65p 24.65p 1597320
01/08/2003 24.78p 24.78p 24.73p 24.73p 326790
31/07/2003 24.78p 24.83p 24.78p 24.83p 739200
30/07/2003 24.70p 24.78p 24.70p 24.78p 280530
29/07/2003 24.80p 24.93p 24.80p 24.85p 1353750
28/07/2003 24.80p 24.85p 24.80p 24.80p 822830
25/07/2003 24.80p 24.80p 24.73p 24.73p 691970
24/07/2003 24.55p 24.85p 24.55p 24.85p 1124800
23/07/2003 24.55p 24.55p 24.55p 24.55p 503350
22/07/2003 24.53p 24.53p 24.53p 24.53p 880700
21/07/2003 24.55p 24.55p 24.53p 24.53p 909810
18/07/2003 24.55p 24.55p 24.55p 24.55p 527920
17/07/2003 24.68p 24.68p 24.55p 24.55p 546310
16/07/2003 24.73p 24.78p 24.68p 24.68p 483530
15/07/2003 24.70p 24.73p 24.70p 24.73p 507180
14/07/2003 24.50p 24.70p 24.50p 24.70p 626360
11/07/2003 24.30p 24.47p 24.30p 24.47p 2765720
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

*Close Price adjusted for both dividends and splits