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
05/03/2001 31.05p 31.05p 31.05p 31.05p 388000
02/03/2001 31.20p 31.20p 31.20p 31.20p 417290
01/03/2001 31.30p 31.30p 31.30p 31.30p 578580
28/02/2001 31.52p 31.52p 31.52p 31.52p 1896710
27/02/2001 31.30p 31.30p 31.30p 31.30p 290500
26/02/2001 31.18p 31.18p 31.18p 31.18p 951970
23/02/2001 31.20p 31.20p 31.20p 31.20p 520830
22/02/2001 31.63p 31.63p 31.63p 31.63p 2887310
21/02/2001 31.90p 31.90p 31.90p 31.90p 1485700
20/02/2001 32.30p 32.30p 32.30p 32.30p 905230
19/02/2001 32.45p 32.45p 32.45p 32.45p 279720
16/02/2001 32.45p 32.45p 32.45p 32.45p 306050
15/02/2001 32.80p 32.80p 32.80p 32.80p 488160
14/02/2001 32.80p 32.80p 32.80p 32.80p 229920
13/02/2001 33.00p 33.00p 33.00p 33.00p 1543140
12/02/2001 32.98p 32.98p 32.98p 32.98p 258900
09/02/2001 32.98p 32.98p 32.98p 32.98p 1447830
08/02/2001 32.93p 32.93p 32.93p 32.93p 5201090
07/02/2001 32.87p 32.87p 32.87p 32.87p 396460
06/02/2001 33.00p 33.00p 33.00p 33.00p 2918140
05/02/2001 32.98p 32.98p 32.98p 32.98p 10213790
02/02/2001 32.98p 32.98p 32.98p 32.98p 2597200
01/02/2001 32.80p 32.80p 32.80p 32.80p 602290
31/01/2001 33.05p 33.05p 33.05p 33.05p 3021160
30/01/2001 32.80p 32.80p 32.80p 32.80p 393070
29/01/2001 32.65p 32.65p 32.65p 32.65p 544820
26/01/2001 32.60p 32.60p 32.60p 32.60p 445760
25/01/2001 32.85p 32.85p 32.85p 32.85p 2505320
24/01/2001 32.90p 32.90p 32.90p 32.90p 1283270
23/01/2001 32.50p 32.50p 32.50p 32.50p 366990
22/01/2001 32.50p 32.50p 32.50p 32.50p 490420
19/01/2001 32.55p 32.55p 32.55p 32.55p 1303240
18/01/2001 32.50p 32.50p 32.50p 32.50p 4906790
17/01/2001 32.50p 32.50p 32.50p 32.50p 322450
16/01/2001 32.15p 32.15p 32.15p 32.15p 764100
15/01/2001 32.17p 32.17p 32.17p 32.17p 832110
12/01/2001 32.03p 32.03p 32.03p 32.03p 4724340
11/01/2001 32.00p 32.00p 32.00p 32.00p 3498840
10/01/2001 31.95p 31.95p 31.95p 31.95p 12919100
09/01/2001 31.98p 31.98p 31.98p 31.98p 130346208
08/01/2001 31.47p 31.47p 31.47p 31.47p 808360
05/01/2001 31.85p 31.85p 31.85p 31.85p 1036660
04/01/2001 31.93p 31.93p 31.93p 31.93p 739920
03/01/2001 31.10p 31.10p 31.10p 31.10p 462730
02/01/2001 31.95p 31.95p 31.95p 31.95p 119890
29/12/2000 32.05p 32.05p 32.05p 32.05p 453270
28/12/2000 31.90p 31.90p 31.90p 31.90p 127960
27/12/2000 31.45p 31.45p 31.45p 31.45p 1066590
22/12/2000 31.20p 31.20p 31.20p 31.20p 172510
21/12/2000 31.13p 31.13p 31.13p 31.13p 708520
20/12/2000 31.20p 31.20p 31.20p 31.20p 1332070
19/12/2000 31.80p 31.80p 31.80p 31.80p 1783980
18/12/2000 31.72p 31.72p 31.72p 31.72p 331180
15/12/2000 31.50p 31.50p 31.50p 31.50p 939810
14/12/2000 31.87p 31.87p 31.87p 31.87p 451350
13/12/2000 32.60p 32.60p 32.60p 32.60p 697740
12/12/2000 32.55p 32.55p 32.55p 32.55p 2183730
11/12/2000 32.60p 32.60p 32.60p 32.60p 834670
08/12/2000 32.20p 32.20p 32.20p 32.20p 742310
07/12/2000 32.00p 32.00p 32.00p 32.00p 369510
06/12/2000 32.45p 32.45p 32.45p 32.45p 573240
05/12/2000 32.30p 32.30p 32.30p 32.30p 3789500
04/12/2000 30.50p 30.50p 30.50p 30.50p 484980
01/12/2000 30.80p 30.80p 30.80p 30.80p 660580
30/11/2000 30.70p 30.70p 30.70p 30.70p 1618460
29/11/2000 30.85p 30.85p 30.85p 30.85p 2334050
28/11/2000 30.93p 30.93p 30.93p 30.93p 2845130
27/11/2000 31.45p 31.45p 31.45p 31.45p 742180
24/11/2000 31.10p 31.10p 31.10p 31.10p 3113450
23/11/2000 30.85p 30.85p 30.85p 30.85p 3272440
22/11/2000 30.45p 30.45p 30.45p 30.45p 715610
21/11/2000 30.95p 30.95p 30.95p 30.95p 7819050
20/11/2000 30.90p 30.90p 30.90p 30.90p 643020
17/11/2000 31.55p 31.55p 31.55p 31.55p 2792450
16/11/2000 31.65p 31.65p 31.65p 31.65p 798210
15/11/2000 31.60p 31.60p 31.60p 31.60p 3550060
14/11/2000 31.50p 31.50p 31.50p 31.50p 2481760
13/11/2000 31.05p 31.05p 31.05p 31.05p 2170810
10/11/2000 31.60p 31.60p 31.60p 31.60p 1364560
09/11/2000 31.80p 31.80p 31.80p 31.80p 829840
08/11/2000 31.95p 31.95p 31.95p 31.95p 3253550
07/11/2000 31.85p 31.85p 31.85p 31.85p 1193960
06/11/2000 31.70p 31.70p 31.70p 31.70p 693360
03/11/2000 31.15p 31.15p 31.15p 31.15p 509790
02/11/2000 31.15p 31.15p 31.15p 31.15p 304620
01/11/2000 30.85p 30.85p 30.85p 30.85p 303390
31/10/2000 30.95p 30.95p 30.95p 30.95p 896830
30/10/2000 30.70p 30.70p 30.70p 30.70p 368250
27/10/2000 30.80p 30.80p 30.80p 30.80p 522860
26/10/2000 30.70p 30.70p 30.70p 30.70p 429930
25/10/2000 30.70p 30.70p 30.70p 30.70p 958500
24/10/2000 30.90p 30.90p 30.90p 30.90p 499670
23/10/2000 30.55p 30.55p 30.55p 30.55p 346990
20/10/2000 30.43p 30.43p 30.43p 30.43p 506130
19/10/2000 30.18p 30.18p 30.18p 30.18p 709790
18/10/2000 29.63p 29.63p 29.63p 29.63p 1195030
17/10/2000 30.20p 30.20p 30.20p 30.20p 1443550
16/10/2000 30.50p 30.50p 30.50p 30.50p 232400
13/10/2000 29.75p 29.75p 29.75p 29.75p 597820
12/10/2000 29.75p 29.75p 29.75p 29.75p 5207480
11/10/2000 29.78p 29.78p 29.78p 29.78p 5641690
10/10/2000 30.63p 30.63p 30.63p 30.63p 671160
09/10/2000 30.50p 30.50p 30.50p 30.50p 503830
06/10/2000 30.95p 30.95p 30.95p 30.95p 617490
05/10/2000 31.10p 31.10p 31.10p 31.10p 562010
04/10/2000 31.00p 31.00p 31.00p 31.00p 571680
03/10/2000 31.20p 31.20p 31.20p 31.20p 773440
02/10/2000 31.05p 31.05p 31.05p 31.05p 747300
29/09/2000 31.00p 31.00p 31.00p 31.00p 600930
28/09/2000 30.95p 30.95p 30.95p 30.95p 380040
27/09/2000 30.90p 30.90p 30.90p 30.90p 451540
26/09/2000 30.63p 30.63p 30.63p 30.63p 2081260
25/09/2000 30.80p 30.80p 30.80p 30.80p 784820
22/09/2000 30.60p 30.60p 30.60p 30.60p 1121850
21/09/2000 31.05p 31.05p 31.05p 31.05p 562020
20/09/2000 31.15p 31.15p 31.15p 31.15p 2504340
19/09/2000 31.55p 31.55p 31.55p 31.55p 1525540
18/09/2000 31.85p 31.85p 31.85p 31.85p 377040
15/09/2000 32.07p 32.07p 32.07p 32.07p 361720
14/09/2000 32.30p 32.30p 32.30p 32.30p 328040
13/09/2000 31.98p 31.98p 31.98p 31.98p 566590
12/09/2000 32.10p 32.10p 32.10p 32.10p 293910
11/09/2000 32.32p 32.32p 32.32p 32.32p 420930
08/09/2000 32.50p 32.50p 32.50p 32.50p 202570
07/09/2000 32.50p 32.50p 32.50p 32.50p 1317150
06/09/2000 32.45p 32.45p 32.45p 32.45p 2174990
05/09/2000 32.45p 32.45p 32.45p 32.45p 1194240
04/09/2000 33.02p 33.02p 33.02p 33.02p 725730
01/09/2000 32.85p 32.85p 32.85p 32.85p 356570
31/08/2000 32.65p 32.65p 32.65p 32.65p 17080990
30/08/2000 32.70p 32.70p 32.70p 32.70p 491840
29/08/2000 32.70p 32.70p 32.70p 32.70p 396220
25/08/2000 32.67p 32.67p 32.67p 32.67p 1776970
24/08/2000 32.40p 32.40p 32.40p 32.40p 488770
23/08/2000 32.35p 32.35p 32.35p 32.35p 1372670
22/08/2000 32.47p 32.47p 32.47p 32.47p 479540
21/08/2000 32.35p 32.35p 32.35p 32.35p 197410
18/08/2000 32.25p 32.25p 32.25p 32.25p 729350
17/08/2000 32.05p 32.05p 32.05p 32.05p 1481210
16/08/2000 32.10p 32.10p 32.10p 32.10p 1903840
15/08/2000 31.63p 31.63p 31.63p 31.63p 849900
14/08/2000 31.40p 31.40p 31.40p 31.40p 1128840
11/08/2000 31.20p 31.20p 31.20p 31.20p 307530
10/08/2000 31.15p 31.15p 31.15p 31.15p 777910
09/08/2000 31.20p 31.20p 31.20p 31.20p 798300
08/08/2000 31.10p 31.10p 31.10p 31.10p 2159580
07/08/2000 31.28p 31.28p 31.28p 31.28p 1550830
04/08/2000 31.25p 31.25p 31.25p 31.25p 792470
03/08/2000 31.05p 31.05p 31.05p 31.05p 1499440
02/08/2000 31.30p 31.30p 31.30p 31.30p 565620
01/08/2000 31.20p 31.20p 31.20p 31.20p 942390
31/07/2000 31.18p 31.18p 31.18p 31.18p 370890
28/07/2000 31.38p 31.38p 31.38p 31.38p 392350
27/07/2000 31.60p 31.60p 31.60p 31.60p 325610
26/07/2000 31.65p 31.65p 31.65p 31.65p 346700
25/07/2000 31.75p 31.75p 31.75p 31.75p 1433920
24/07/2000 31.80p 31.80p 31.80p 31.80p 393500
21/07/2000 32.13p 32.13p 32.13p 32.13p 1748600
20/07/2000 32.50p 32.50p 32.50p 32.50p 823230
19/07/2000 32.40p 32.40p 32.40p 32.40p 508320
18/07/2000 32.50p 32.50p 32.50p 32.50p 437790
17/07/2000 32.80p 32.80p 32.80p 32.80p 1468110
14/07/2000 32.50p 32.50p 32.50p 32.50p 684730
13/07/2000 32.30p 32.30p 32.30p 32.30p 1247630
12/07/2000 32.30p 32.30p 32.30p 32.30p 1068350
11/07/2000 31.90p 31.90p 31.90p 31.90p 336840
10/07/2000 31.60p 31.60p 31.60p 31.60p 325420
07/07/2000 31.50p 31.50p 31.50p 31.50p 2660230
06/07/2000 31.35p 31.35p 31.35p 31.35p 1399670
05/07/2000 31.40p 31.40p 31.40p 31.40p 4014170
04/07/2000 31.25p 31.25p 31.25p 31.25p 693580
03/07/2000 31.15p 31.15p 31.15p 31.15p 1856180
30/06/2000 31.05p 31.05p 31.05p 31.05p 362380
29/06/2000 30.75p 30.75p 30.75p 30.75p 3151170
28/06/2000 31.15p 31.15p 31.15p 31.15p 443040
27/06/2000 31.20p 31.20p 31.20p 31.20p 167760
26/06/2000 31.15p 31.15p 31.15p 31.15p 7927240
23/06/2000 30.83p 30.83p 30.83p 30.83p 1017140
22/06/2000 30.93p 30.93p 30.93p 30.93p 4255560
21/06/2000 30.85p 30.85p 30.85p 30.85p 419830
20/06/2000 31.00p 31.00p 31.00p 31.00p 740940
19/06/2000 30.60p 30.60p 30.60p 30.60p 444750
16/06/2000 30.70p 30.70p 30.70p 30.70p 661150
15/06/2000 30.70p 30.70p 30.70p 30.70p 610460
14/06/2000 30.90p 30.90p 30.90p 30.90p 738690
13/06/2000 30.55p 30.55p 30.55p 30.55p 1031060
12/06/2000 30.55p 30.55p 30.55p 30.55p 368360
09/06/2000 30.55p 30.55p 30.55p 30.55p 1474060
08/06/2000 30.65p 30.65p 30.65p 30.65p 913150
07/06/2000 30.70p 30.70p 30.70p 30.70p 908090
06/06/2000 31.00p 31.00p 31.00p 31.00p 670460
05/06/2000 31.10p 31.10p 31.10p 31.10p 1225360
31/05/2000 30.20p 30.20p 30.20p 30.20p 1634610
26/05/2000 29.30p 29.30p 29.30p 29.30p 3599550
25/05/2000 29.30p 29.30p 29.30p 29.30p 1918140
24/05/2000 28.90p 28.90p 28.90p 28.90p 628730
23/05/2000 28.90p 28.90p 28.90p 28.90p 753600
22/05/2000 28.70p 28.70p 28.70p 28.70p 817580
19/05/2000 28.55p 28.55p 28.55p 28.55p 333270
18/05/2000 29.35p 29.35p 29.35p 29.35p 1005620

*Close Price adjusted for both dividends and splits