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
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
30/07/1999 27.40p 27.40p 27.40p 27.40p 2166050
29/07/1999 27.13p 27.13p 27.13p 27.13p 5060030
28/07/1999 27.60p 27.60p 27.60p 27.60p 282620
27/07/1999 27.45p 27.45p 27.45p 27.45p 804990
26/07/1999 27.18p 27.18p 27.18p 27.18p 1275440
23/07/1999 27.55p 27.55p 27.55p 27.55p 1473270
22/07/1999 27.90p 27.90p 27.90p 27.90p 1347200
21/07/1999 28.10p 28.10p 28.10p 28.10p 464030
20/07/1999 28.28p 28.28p 28.28p 28.28p 854160
19/07/1999 28.55p 28.55p 28.55p 28.55p 1455050
16/07/1999 28.55p 28.55p 28.55p 28.55p 402930
15/07/1999 28.60p 28.60p 28.60p 28.60p 335050
14/07/1999 28.40p 28.40p 28.40p 28.40p 605490
13/07/1999 28.33p 28.33p 28.33p 28.33p 3873370
12/07/1999 28.87p 28.87p 28.87p 28.87p 1532780
09/07/1999 28.70p 28.70p 28.70p 28.70p 478310
08/07/1999 28.60p 28.60p 28.60p 28.60p 3008960
07/07/1999 28.40p 28.40p 28.40p 28.40p 809520
06/07/1999 28.07p 28.07p 28.07p 28.07p 4216670
05/07/1999 28.10p 28.10p 28.10p 28.10p 1071050
02/07/1999 27.80p 27.80p 27.80p 27.80p 878790
01/07/1999 27.72p 27.72p 27.72p 27.72p 915240
30/06/1999 27.18p 27.18p 27.18p 27.18p 1300410
29/06/1999 27.38p 27.38p 27.38p 27.38p 588100
28/06/1999 27.40p 27.40p 27.40p 27.40p 913760
25/06/1999 27.43p 27.43p 27.43p 27.43p 2958210
24/06/1999 27.27p 27.27p 27.27p 27.27p 2704680
23/06/1999 27.40p 27.40p 27.40p 27.40p 879220
22/06/1999 27.55p 27.55p 27.55p 27.55p 1582580
21/06/1999 27.80p 27.80p 27.80p 27.80p 710080
18/06/1999 27.60p 27.60p 27.60p 27.60p 589080
17/06/1999 27.30p 27.30p 27.30p 27.30p 2216010
16/06/1999 27.30p 27.30p 27.30p 27.30p 1186290
15/06/1999 27.10p 27.10p 27.10p 27.10p 1099860
14/06/1999 27.10p 27.10p 27.10p 27.10p 346620
11/06/1999 27.30p 27.30p 27.30p 27.30p 781510
10/06/1999 27.20p 27.20p 27.20p 27.20p 1823120
09/06/1999 27.10p 27.10p 27.10p 27.10p 974500
08/06/1999 26.95p 26.95p 26.95p 26.95p 1663940
07/06/1999 27.00p 27.00p 27.00p 27.00p 3537470
04/06/1999 26.80p 26.80p 26.80p 26.80p 1480840
03/06/1999 26.80p 26.80p 26.80p 26.80p 2240680
02/06/1999 26.70p 26.70p 26.70p 26.70p 620680
01/06/1999 26.82p 26.82p 26.82p 26.82p 721100

*Close Price adjusted for both dividends and splits