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
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
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

*Close Price adjusted for both dividends and splits