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
17/05/2000 29.05p 29.05p 29.05p 29.05p 1569710
16/05/2000 29.45p 29.45p 29.45p 29.45p 1143870
15/05/2000 28.90p 28.90p 28.90p 28.90p 1006330
12/05/2000 29.10p 29.10p 29.10p 29.10p 451730
11/05/2000 28.75p 28.75p 28.75p 28.75p 1528640
10/05/2000 28.50p 28.50p 28.50p 28.50p 554530
09/05/2000 28.90p 28.90p 28.90p 28.90p 433490
08/05/2000 29.10p 29.10p 29.10p 29.10p 2480750
05/05/2000 29.20p 29.20p 29.20p 29.20p 344540
04/05/2000 29.28p 29.28p 29.28p 29.28p 1639730
03/05/2000 29.30p 29.30p 29.30p 29.30p 2734940
02/05/2000 29.60p 29.60p 29.60p 29.60p 3639690
28/04/2000 29.30p 29.30p 29.30p 29.30p 1469200
27/04/2000 28.90p 28.90p 28.90p 28.90p 795360
26/04/2000 29.60p 29.60p 29.60p 29.60p 1435110
25/04/2000 29.30p 29.30p 29.30p 29.30p 1964820
20/04/2000 28.75p 28.75p 28.75p 28.75p 842850
19/04/2000 28.70p 28.70p 28.70p 28.70p 4268910
18/04/2000 28.50p 28.50p 28.50p 28.50p 1277870
17/04/2000 27.95p 27.95p 27.95p 27.95p 1187680
14/04/2000 27.75p 27.75p 27.75p 27.75p 2413960
13/04/2000 28.60p 28.60p 28.60p 28.60p 605690
12/04/2000 28.90p 28.90p 28.90p 28.90p 2666460
11/04/2000 29.10p 29.10p 29.10p 29.10p 676390
10/04/2000 29.28p 29.28p 29.28p 29.28p 1300200
07/04/2000 29.10p 29.10p 29.10p 29.10p 437190
06/04/2000 28.85p 28.85p 28.85p 28.85p 1797260
05/04/2000 28.18p 28.18p 28.18p 28.18p 464500
04/04/2000 28.85p 28.85p 28.85p 28.85p 1978450
03/04/2000 28.60p 28.60p 28.60p 28.60p 4279110
31/03/2000 28.78p 28.78p 28.78p 28.78p 4826400
30/03/2000 28.80p 28.80p 28.80p 28.80p 2951620
29/03/2000 29.15p 29.15p 29.15p 29.15p 4801720
28/03/2000 29.20p 29.20p 29.20p 29.20p 2656260
27/03/2000 29.30p 29.30p 29.30p 29.30p 3603900
24/03/2000 29.60p 29.60p 29.60p 29.60p 1266480
23/03/2000 28.92p 28.92p 28.92p 28.92p 1251270
22/03/2000 28.90p 28.90p 28.90p 28.90p 1753940
21/03/2000 28.85p 28.85p 28.85p 28.85p 1763680
20/03/2000 28.83p 28.83p 28.83p 28.83p 4914460
17/03/2000 28.70p 28.70p 28.70p 28.70p 1724950
16/03/2000 28.60p 28.60p 28.60p 28.60p 1697930
15/03/2000 28.20p 28.20p 28.20p 28.20p 2479840
14/03/2000 28.40p 28.40p 28.40p 28.40p 1249500
13/03/2000 28.10p 28.10p 28.10p 28.10p 1330280
10/03/2000 28.78p 28.78p 28.78p 28.78p 2744030
09/03/2000 28.65p 28.65p 28.65p 28.65p 1455940
08/03/2000 28.60p 28.60p 28.60p 28.60p 1060830
07/03/2000 28.90p 28.90p 28.90p 28.90p 3170400
06/03/2000 29.05p 29.05p 29.05p 29.05p 811480
03/03/2000 29.05p 29.05p 29.05p 29.05p 507110
02/03/2000 28.60p 28.60p 28.60p 28.60p 988660
01/03/2000 28.50p 28.50p 28.50p 28.50p 561170
29/02/2000 28.05p 28.05p 28.05p 28.05p 1214940
28/02/2000 27.72p 27.72p 27.72p 27.72p 1430800
25/02/2000 28.00p 28.00p 28.00p 28.00p 1557840
24/02/2000 27.85p 27.85p 27.85p 27.85p 5694320
23/02/2000 27.77p 27.77p 27.77p 27.77p 1566350
22/02/2000 27.40p 27.40p 27.40p 27.40p 2107330
21/02/2000 27.40p 27.40p 27.40p 27.40p 794280
18/02/2000 27.90p 27.90p 27.90p 27.90p 920630
17/02/2000 28.00p 28.00p 28.00p 28.00p 1368400
16/02/2000 27.80p 27.80p 27.80p 27.80p 930570
15/02/2000 27.60p 27.60p 27.60p 27.60p 5334270
14/02/2000 27.80p 27.80p 27.80p 27.80p 1224210
11/02/2000 27.85p 27.85p 27.85p 27.85p 1036140
10/02/2000 27.80p 27.80p 27.80p 27.80p 1253980
09/02/2000 27.90p 27.90p 27.90p 27.90p 9629540
08/02/2000 27.80p 27.80p 27.80p 27.80p 1190160
07/02/2000 27.60p 27.60p 27.60p 27.60p 3272280
04/02/2000 27.60p 27.60p 27.60p 27.60p 2274070
03/02/2000 27.70p 27.70p 27.70p 27.70p 3740150
02/02/2000 27.65p 27.65p 27.65p 27.65p 760980
01/02/2000 27.80p 27.80p 27.80p 27.80p 2615790
31/01/2000 27.70p 27.70p 27.70p 27.70p 542190
28/01/2000 28.00p 28.00p 28.00p 28.00p 76075048
27/01/2000 28.40p 28.40p 28.40p 28.40p 3787620
26/01/2000 28.25p 28.25p 28.25p 28.25p 879620
25/01/2000 28.20p 28.20p 28.20p 28.20p 3033450
24/01/2000 28.90p 28.90p 28.90p 28.90p 1048170
21/01/2000 28.80p 28.80p 28.80p 28.80p 1117660
20/01/2000 28.85p 28.85p 28.85p 28.85p 1168410
19/01/2000 29.05p 29.05p 29.05p 29.05p 1220550
18/01/2000 29.35p 29.35p 29.35p 29.35p 50545620
17/01/2000 29.90p 29.90p 29.90p 29.90p 10602200
14/01/2000 29.85p 29.85p 29.85p 29.85p 12224600
13/01/2000 29.80p 29.80p 29.80p 29.80p 3840520
12/01/2000 29.80p 29.80p 29.80p 29.80p 3599210
11/01/2000 29.60p 29.60p 29.60p 29.60p 1818160
10/01/2000 30.00p 30.00p 30.00p 30.00p 947070
07/01/2000 29.43p 29.43p 29.43p 29.43p 5675830
06/01/2000 29.12p 29.12p 29.12p 29.12p 3150060
05/01/2000 29.55p 29.55p 29.55p 29.55p 5009300
04/01/2000 30.00p 30.00p 30.00p 30.00p 1778370
30/12/1999 30.90p 30.90p 30.90p 30.90p 49390
29/12/1999 30.60p 30.60p 30.60p 30.60p 233770
24/12/1999 30.55p 30.55p 30.55p 30.55p 1640610
23/12/1999 29.95p 29.95p 29.95p 29.95p 1351080
22/12/1999 29.57p 29.57p 29.57p 29.57p 487010
21/12/1999 29.32p 29.32p 29.32p 29.32p 402670
20/12/1999 29.30p 29.30p 29.30p 29.30p 437780
17/12/1999 29.15p 29.15p 29.15p 29.15p 1215520
16/12/1999 28.65p 28.65p 28.65p 28.65p 955970
15/12/1999 28.30p 28.30p 28.30p 28.30p 2551890
14/12/1999 28.48p 28.48p 28.48p 28.48p 501570
13/12/1999 28.42p 28.42p 28.42p 28.42p 464480
10/12/1999 28.42p 28.42p 28.42p 28.42p 1445890
09/12/1999 28.60p 28.60p 28.60p 28.60p 1135160
08/12/1999 28.50p 28.50p 28.50p 28.50p 769590
07/12/1999 28.75p 28.75p 28.75p 28.75p 630790
06/12/1999 28.95p 28.95p 28.95p 28.95p 963760
03/12/1999 29.35p 29.35p 29.35p 29.35p 2253330
02/12/1999 28.90p 28.90p 28.90p 28.90p 637940
01/12/1999 28.45p 28.45p 28.45p 28.45p 894820
30/11/1999 28.38p 28.38p 28.38p 28.38p 5316230
29/11/1999 28.60p 28.60p 28.60p 28.60p 377530
26/11/1999 28.70p 28.70p 28.70p 28.70p 809180
25/11/1999 28.75p 28.75p 28.75p 28.75p 3136600
24/11/1999 28.50p 28.50p 28.50p 28.50p 2811680
23/11/1999 28.45p 28.45p 28.45p 28.45p 490580
22/11/1999 28.28p 28.28p 28.28p 28.28p 4836140
19/11/1999 28.20p 28.20p 28.20p 28.20p 719520
18/11/1999 28.30p 28.30p 28.30p 28.30p 2312080
17/11/1999 28.30p 28.30p 28.30p 28.30p 808350
16/11/1999 28.40p 28.40p 28.40p 28.40p 3776820
15/11/1999 28.50p 28.50p 28.50p 28.50p 772200
12/11/1999 28.45p 28.45p 28.45p 28.45p 465030
11/11/1999 28.40p 28.40p 28.40p 28.40p 617800
10/11/1999 28.20p 28.20p 28.20p 28.20p 852760
09/11/1999 28.20p 28.20p 28.20p 28.20p 371710
08/11/1999 28.20p 28.20p 28.20p 28.20p 301690
05/11/1999 28.40p 28.40p 28.40p 28.40p 654890
04/11/1999 28.00p 28.00p 28.00p 28.00p 2356160
03/11/1999 27.45p 27.45p 27.45p 27.45p 456030
02/11/1999 27.30p 27.30p 27.30p 27.30p 381910
01/11/1999 27.40p 27.40p 27.40p 27.40p 681670
29/10/1999 27.35p 27.35p 27.35p 27.35p 579100
28/10/1999 26.80p 26.80p 26.80p 26.80p 706920
27/10/1999 26.40p 26.40p 26.40p 26.40p 1449120
26/10/1999 26.50p 26.50p 26.50p 26.50p 1790350
25/10/1999 26.45p 26.45p 26.45p 26.45p 1283540
22/10/1999 26.30p 26.30p 26.30p 26.30p 323040
21/10/1999 26.10p 26.10p 26.10p 26.10p 1217050
20/10/1999 26.30p 26.30p 26.30p 26.30p 791960
19/10/1999 26.40p 26.40p 26.40p 26.40p 2410100
18/10/1999 25.85p 25.85p 25.85p 25.85p 350490
15/10/1999 25.90p 25.90p 25.90p 25.90p 706410
14/10/1999 26.70p 26.70p 26.70p 26.70p 442450
13/10/1999 26.65p 26.65p 26.65p 26.65p 412870
12/10/1999 27.10p 27.10p 27.10p 27.10p 696030
11/10/1999 27.45p 27.45p 27.45p 27.45p 195280
08/10/1999 27.40p 27.40p 27.40p 27.40p 695340
07/10/1999 27.50p 27.50p 27.50p 27.50p 1154690
06/10/1999 27.15p 27.15p 27.15p 27.15p 671430
05/10/1999 27.00p 27.00p 27.00p 27.00p 1203550
04/10/1999 26.85p 26.85p 26.85p 26.85p 2307800
01/10/1999 26.50p 26.50p 26.50p 26.50p 484160
30/09/1999 26.80p 26.80p 26.80p 26.80p 187530
29/09/1999 26.70p 26.70p 26.70p 26.70p 1262380
28/09/1999 26.82p 26.82p 26.82p 26.82p 2831160
27/09/1999 27.00p 27.00p 27.00p 27.00p 3716810
24/09/1999 26.35p 26.35p 26.35p 26.35p 5340120
23/09/1999 26.93p 26.93p 26.93p 26.93p 1669970
22/09/1999 26.65p 26.65p 26.65p 26.65p 573020
21/09/1999 26.50p 26.50p 26.50p 26.50p 493550
20/09/1999 27.00p 27.00p 27.00p 27.00p 566820
17/09/1999 27.00p 27.00p 27.00p 27.00p 2725060
16/09/1999 26.77p 26.77p 26.77p 26.77p 2148840
15/09/1999 27.10p 27.10p 27.10p 27.10p 267400
14/09/1999 27.50p 27.50p 27.50p 27.50p 228300
13/09/1999 27.60p 27.60p 27.60p 27.60p 192560
10/09/1999 27.80p 27.80p 27.80p 27.80p 491110
09/09/1999 27.85p 27.85p 27.85p 27.85p 1029750
08/09/1999 27.50p 27.50p 27.50p 27.50p 509650
07/09/1999 27.85p 27.85p 27.85p 27.85p 410430
06/09/1999 28.10p 28.10p 28.10p 28.10p 454930
03/09/1999 27.95p 27.95p 27.95p 27.95p 267070
02/09/1999 27.35p 27.35p 27.35p 27.35p 1564190
01/09/1999 27.95p 27.95p 27.95p 27.95p 287980
31/08/1999 28.00p 28.00p 28.00p 28.00p 2678950
27/08/1999 28.28p 28.28p 28.28p 28.28p 525460
26/08/1999 28.33p 28.33p 28.33p 28.33p 1459210
25/08/1999 28.18p 28.18p 28.18p 28.18p 1169900
24/08/1999 27.95p 27.95p 27.95p 27.95p 2182750
23/08/1999 27.85p 27.85p 27.85p 27.85p 243420
20/08/1999 27.60p 27.60p 27.60p 27.60p 1437390
19/08/1999 27.45p 27.45p 27.45p 27.45p 881040
18/08/1999 27.63p 27.63p 27.63p 27.63p 2455960
17/08/1999 27.35p 27.35p 27.35p 27.35p 405080
16/08/1999 27.38p 27.38p 27.38p 27.38p 2876810
13/08/1999 27.05p 27.05p 27.05p 27.05p 5399900
12/08/1999 26.82p 26.82p 26.82p 26.82p 1691090
11/08/1999 26.60p 26.60p 26.60p 26.60p 654680
10/08/1999 26.60p 26.60p 26.60p 26.60p 1876070
09/08/1999 27.10p 27.10p 27.10p 27.10p 682860
06/08/1999 27.07p 27.07p 27.07p 27.07p 676780
05/08/1999 27.05p 27.05p 27.05p 27.05p 1357730
04/08/1999 27.50p 27.50p 27.50p 27.50p 1471350
03/08/1999 27.47p 27.47p 27.47p 27.47p 386540
02/08/1999 27.47p 27.47p 27.47p 27.47p 808510

*Close Price adjusted for both dividends and splits