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
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
14/12/2001 29.65p 29.65p 29.65p 29.65p 1604360
13/12/2001 29.75p 29.75p 29.75p 29.75p 671580
12/12/2001 30.05p 30.05p 30.05p 30.05p 1907130
11/12/2001 29.90p 29.90p 29.90p 29.90p 744310
10/12/2001 29.95p 29.95p 29.95p 29.95p 1262670
07/12/2001 30.40p 30.40p 30.40p 30.40p 461380
06/12/2001 30.60p 30.60p 30.60p 30.60p 807950
05/12/2001 30.13p 30.13p 30.13p 30.13p 374890
04/12/2001 29.55p 29.55p 29.55p 29.55p 412200
03/12/2001 29.45p 29.45p 29.45p 29.45p 552220
30/11/2001 29.90p 29.90p 29.90p 29.90p 295470
29/11/2001 29.70p 29.70p 29.70p 29.70p 417560
28/11/2001 29.85p 29.85p 29.85p 29.85p 1727390
27/11/2001 30.10p 30.10p 30.10p 30.10p 1566210
26/11/2001 30.50p 30.50p 30.50p 30.50p 1988880
23/11/2001 30.05p 30.05p 30.05p 30.05p 830050
22/11/2001 29.90p 29.90p 29.90p 29.90p 297980
21/11/2001 29.70p 29.70p 29.70p 29.70p 328850
20/11/2001 29.70p 29.70p 29.70p 29.70p 1512150
19/11/2001 29.90p 29.90p 29.90p 29.90p 456440
16/11/2001 29.50p 29.50p 29.50p 29.50p 718310
15/11/2001 29.55p 29.55p 29.55p 29.55p 662120
14/11/2001 29.22p 29.22p 29.22p 29.22p 1013030
13/11/2001 28.78p 28.78p 28.78p 28.78p 474350
12/11/2001 28.15p 28.15p 28.15p 28.15p 230190
09/11/2001 28.60p 28.60p 28.60p 28.60p 533140
08/11/2001 28.65p 28.65p 28.65p 28.65p 472980
07/11/2001 28.50p 28.50p 28.50p 28.50p 250250
06/11/2001 28.45p 28.45p 28.45p 28.45p 371660
05/11/2001 28.30p 28.30p 28.30p 28.30p 655530
02/11/2001 28.00p 28.00p 28.00p 28.00p 2181400
01/11/2001 27.80p 27.80p 27.80p 27.80p 403830
31/10/2001 28.05p 28.05p 28.05p 28.05p 3779660
30/10/2001 27.60p 27.60p 27.60p 27.60p 348690
29/10/2001 28.20p 28.20p 28.20p 28.20p 3285320
26/10/2001 28.65p 28.65p 28.65p 28.65p 345070
25/10/2001 28.28p 28.28p 28.28p 28.28p 1533700
24/10/2001 28.65p 28.65p 28.65p 28.65p 441870
23/10/2001 28.60p 28.60p 28.60p 28.60p 782160
22/10/2001 27.75p 27.75p 27.75p 27.75p 657480
19/10/2001 27.60p 27.60p 27.60p 27.60p 1020230
18/10/2001 28.00p 28.00p 28.00p 28.00p 692480
17/10/2001 28.35p 28.35p 28.35p 28.35p 767500
16/10/2001 28.00p 28.00p 28.00p 28.00p 3025150
15/10/2001 27.68p 27.68p 27.68p 27.68p 1165210
12/10/2001 27.70p 27.70p 27.70p 27.70p 394510
11/10/2001 27.85p 27.85p 27.85p 27.85p 1222030
10/10/2001 27.45p 27.45p 27.45p 27.45p 501460
09/10/2001 27.10p 27.10p 27.10p 27.10p 471790
08/10/2001 26.65p 26.65p 26.65p 26.65p 707750
05/10/2001 26.70p 26.70p 26.70p 26.70p 321510
04/10/2001 26.60p 26.60p 26.60p 26.60p 1161420
03/10/2001 26.00p 26.00p 26.00p 26.00p 1608360
02/10/2001 25.85p 25.85p 25.85p 25.85p 154180
01/10/2001 25.68p 25.68p 25.68p 25.68p 417710
28/09/2001 26.00p 26.00p 26.00p 26.00p 1285080
27/09/2001 25.25p 25.25p 25.25p 25.25p 354290
26/09/2001 25.15p 25.15p 25.15p 25.15p 3647090
25/09/2001 25.45p 25.45p 25.45p 25.45p 5468290
24/09/2001 24.50p 24.50p 24.50p 24.50p 841330
21/09/2001 23.60p 23.60p 23.60p 23.60p 3072450
20/09/2001 24.90p 24.90p 24.90p 24.90p 2712470
19/09/2001 25.75p 25.75p 25.75p 25.75p 1941180
18/09/2001 26.25p 26.25p 26.25p 26.25p 919180
17/09/2001 26.28p 26.28p 26.28p 26.28p 417750
14/09/2001 26.10p 26.10p 26.10p 26.10p 855170
13/09/2001 26.80p 26.80p 26.80p 26.80p 272760
12/09/2001 26.53p 26.53p 26.53p 26.53p 1410030
11/09/2001 26.55p 26.55p 26.55p 26.55p 5364780
10/09/2001 27.50p 27.50p 27.50p 27.50p 2061190
07/09/2001 28.20p 28.20p 28.20p 28.20p 799470
06/09/2001 29.40p 29.40p 29.40p 29.40p 944550
05/09/2001 30.00p 30.00p 30.00p 30.00p 247560
04/09/2001 30.13p 30.13p 30.13p 30.13p 2441320
03/09/2001 30.10p 30.10p 30.10p 30.10p 217470
31/08/2001 30.23p 30.23p 30.23p 30.23p 2202030
30/08/2001 30.52p 30.52p 30.52p 30.52p 2399380
29/08/2001 30.80p 30.80p 30.80p 30.80p 1059170
28/08/2001 30.78p 30.78p 30.78p 30.78p 1296040
27/08/2001 30.88p 30.88p 30.88p 30.88p 0
24/08/2001 30.88p 30.88p 30.88p 30.88p 1023460
23/08/2001 30.43p 30.43p 30.43p 30.43p 209060
22/08/2001 30.40p 30.40p 30.40p 30.40p 615890
21/08/2001 30.40p 30.40p 30.40p 30.40p 577450
20/08/2001 30.23p 30.23p 30.23p 30.23p 516970
17/08/2001 30.25p 30.25p 30.25p 30.25p 482150
16/08/2001 30.45p 30.45p 30.45p 30.45p 815830
15/08/2001 30.65p 30.65p 30.65p 30.65p 1869260
14/08/2001 30.85p 30.85p 30.85p 30.85p 3000660
13/08/2001 30.68p 30.68p 30.68p 30.68p 2074960
10/08/2001 30.50p 30.50p 30.50p 30.50p 362840
09/08/2001 30.65p 30.65p 30.65p 30.65p 836010
08/08/2001 31.10p 31.10p 31.10p 31.10p 784280
07/08/2001 31.28p 31.28p 31.28p 31.28p 792950
06/08/2001 31.00p 31.00p 31.00p 31.00p 236150
03/08/2001 31.00p 31.00p 31.00p 31.00p 352870
02/08/2001 31.18p 31.18p 31.18p 31.18p 634040
01/08/2001 30.72p 30.72p 30.72p 30.72p 1435550
31/07/2001 30.40p 30.40p 30.40p 30.40p 258340
30/07/2001 30.27p 30.27p 30.27p 30.27p 238830
27/07/2001 30.18p 30.18p 30.18p 30.18p 418770
26/07/2001 30.00p 30.00p 30.00p 30.00p 560950
25/07/2001 30.03p 30.03p 30.03p 30.03p 889350
24/07/2001 30.05p 30.05p 30.05p 30.05p 1830590
23/07/2001 30.25p 30.25p 30.25p 30.25p 1737970
20/07/2001 30.52p 30.52p 30.52p 30.52p 315610
19/07/2001 30.70p 30.70p 30.70p 30.70p 570810
18/07/2001 30.63p 30.63p 30.63p 30.63p 621420
17/07/2001 30.75p 30.75p 30.75p 30.75p 856900
16/07/2001 31.18p 31.18p 31.18p 31.18p 686080
13/07/2001 31.13p 31.13p 31.13p 31.13p 1859500
12/07/2001 31.30p 31.30p 31.30p 31.30p 1050290
11/07/2001 30.70p 30.70p 30.70p 30.70p 1220070
10/07/2001 30.90p 30.90p 30.90p 30.90p 821160
09/07/2001 30.55p 30.55p 30.55p 30.55p 1428920
06/07/2001 30.83p 30.83p 30.83p 30.83p 447690
05/07/2001 31.30p 31.30p 31.30p 31.30p 526950
04/07/2001 31.72p 31.72p 31.72p 31.72p 285610
03/07/2001 31.85p 31.85p 31.85p 31.85p 766100
02/07/2001 32.00p 32.00p 32.00p 32.00p 183220
29/06/2001 31.90p 31.90p 31.90p 31.90p 541700
28/06/2001 31.85p 31.85p 31.85p 31.85p 711320
27/06/2001 31.90p 31.90p 31.90p 31.90p 1898900
26/06/2001 31.80p 31.80p 31.80p 31.80p 1538950

*Close Price adjusted for both dividends and splits