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
28/12/2022 99.40p 100.40p 99.00p 99.20p 518388
23/12/2022 99.70p 99.74p 98.80p 99.10p 222135
22/12/2022 99.20p 100.05p 98.70p 99.00p 1653412
21/12/2022 98.00p 99.70p 97.28p 98.80p 1484953
20/12/2022 97.00p 98.14p 96.52p 97.80p 1085923
19/12/2022 98.80p 98.80p 97.10p 98.20p 2156927
16/12/2022 98.30p 99.62p 97.57p 97.90p 3885203
15/12/2022 100.60p 100.60p 98.20p 98.60p 1309887
14/12/2022 99.90p 101.00p 99.30p 100.20p 1662029
13/12/2022 100.60p 101.40p 99.14p 100.60p 2473630
12/12/2022 99.30p 99.30p 98.20p 99.00p 1191053
09/12/2022 99.40p 100.40p 99.00p 99.40p 1651566
08/12/2022 98.70p 99.95p 98.30p 99.40p 2435848
07/12/2022 99.50p 100.20p 98.60p 98.60p 4757146
06/12/2022 102.00p 102.00p 99.70p 99.70p 2230291
05/12/2022 102.00p 102.20p 100.67p 101.80p 1328208
02/12/2022 101.00p 102.60p 100.49p 101.20p 1508081
01/12/2022 103.00p 103.75p 102.00p 102.60p 1440758
30/11/2022 102.00p 102.40p 100.80p 102.40p 1465456
29/11/2022 102.00p 102.60p 101.00p 101.00p 981276
28/11/2022 101.20p 102.40p 100.50p 102.20p 1579705
25/11/2022 101.20p 102.54p 100.81p 102.00p 1215984
24/11/2022 100.80p 102.20p 100.40p 101.80p 1254698
23/11/2022 103.00p 103.00p 101.46p 102.00p 756073
22/11/2022 101.40p 102.60p 100.60p 102.20p 1194072
21/11/2022 100.00p 102.20p 99.80p 102.20p 1635698
18/11/2022 100.00p 101.80p 99.80p 101.00p 1054778
17/11/2022 100.00p 102.22p 100.00p 100.80p 1061128
16/11/2022 103.40p 103.80p 100.80p 102.00p 1107373
15/11/2022 101.40p 103.80p 101.40p 103.20p 935530
14/11/2022 102.60p 104.80p 101.40p 103.80p 921813
11/11/2022 102.00p 105.60p 101.20p 103.20p 1678279
10/11/2022 97.70p 101.80p 97.20p 101.20p 1372733
09/11/2022 98.00p 99.60p 97.20p 99.00p 855687
08/11/2022 97.80p 99.40p 97.00p 98.50p 4166463
07/11/2022 98.00p 98.90p 97.06p 97.80p 1165326
04/11/2022 97.10p 99.26p 95.90p 98.30p 808087
03/11/2022 97.00p 97.50p 95.70p 97.40p 926960
02/11/2022 99.00p 99.00p 96.50p 97.10p 944293
01/11/2022 96.80p 98.60p 96.60p 96.60p 1431221
31/10/2022 96.40p 97.20p 95.72p 96.60p 1370599
28/10/2022 95.00p 96.50p 94.60p 96.50p 669959
27/10/2022 98.00p 98.00p 95.90p 96.20p 504148
26/10/2022 96.00p 98.00p 95.00p 98.00p 1018858
25/10/2022 97.00p 97.00p 94.60p 96.20p 1862315
24/10/2022 95.50p 97.00p 93.91p 95.40p 895077
21/10/2022 94.00p 96.00p 93.40p 95.10p 862203
20/10/2022 95.00p 96.00p 94.30p 95.40p 1060551
19/10/2022 97.50p 97.50p 94.80p 95.00p 1381792
18/10/2022 95.30p 97.10p 95.20p 96.60p 1190313
17/10/2022 94.80p 95.60p 93.00p 95.60p 2275119
14/10/2022 93.10p 95.50p 93.10p 94.00p 1230784
13/10/2022 94.40p 94.41p 90.88p 93.00p 1872634
12/10/2022 94.10p 95.91p 93.00p 93.50p 1544852
11/10/2022 95.80p 95.80p 93.70p 94.60p 1121064
10/10/2022 95.50p 96.73p 95.10p 95.60p 1512560
07/10/2022 99.00p 99.00p 96.10p 96.10p 1832714
06/10/2022 97.90p 99.10p 97.80p 98.90p 1184662
05/10/2022 98.60p 98.62p 97.20p 97.90p 901499
04/10/2022 95.50p 98.76p 95.50p 97.90p 1024747
03/10/2022 95.00p 95.40p 92.80p 94.70p 1049714
30/09/2022 95.50p 96.10p 94.18p 95.90p 2128382
29/09/2022 96.90p 97.24p 93.80p 94.80p 3936787
28/09/2022 97.00p 97.30p 95.17p 97.30p 2784865
27/09/2022 100.80p 101.00p 97.00p 97.00p 2786677
26/09/2022 99.60p 101.60p 98.70p 99.00p 1263724
23/09/2022 101.40p 101.40p 99.08p 100.40p 924319
22/09/2022 102.20p 102.20p 100.20p 100.80p 863767
21/09/2022 103.00p 103.24p 101.57p 103.20p 1085079
20/09/2022 102.40p 103.40p 101.00p 102.20p 998541
16/09/2022 101.60p 102.41p 101.00p 101.80p 2210538
15/09/2022 101.60p 103.12p 101.60p 101.60p 1808599
14/09/2022 101.00p 103.00p 101.00p 102.00p 1526932
13/09/2022 105.60p 106.20p 102.60p 102.60p 2366252
12/09/2022 104.00p 105.08p 103.40p 104.80p 1824283
09/09/2022 103.00p 104.40p 102.00p 104.20p 1209831
08/09/2022 102.20p 103.00p 101.60p 102.20p 1669627
07/09/2022 101.40p 102.00p 100.50p 101.60p 1283281
06/09/2022 101.20p 102.60p 100.60p 101.60p 1703837
05/09/2022 102.80p 102.80p 100.80p 100.80p 1030769
02/09/2022 101.00p 104.13p 101.00p 103.20p 1178326
01/09/2022 102.00p 103.80p 101.80p 101.80p 1645949
31/08/2022 105.00p 105.00p 103.00p 103.60p 847950
30/08/2022 105.60p 106.14p 103.00p 104.00p 1157317
26/08/2022 106.00p 106.60p 105.01p 105.60p 789549
25/08/2022 106.00p 106.80p 104.80p 105.40p 701424
24/08/2022 105.80p 105.80p 104.40p 105.20p 1199588
23/08/2022 106.00p 106.00p 104.80p 105.00p 2703349
22/08/2022 106.00p 106.80p 105.00p 105.40p 1091208
19/08/2022 107.60p 107.91p 106.20p 106.20p 649911
18/08/2022 106.40p 107.53p 106.40p 107.20p 635202
17/08/2022 108.00p 108.35p 106.60p 106.80p 860053
16/08/2022 109.00p 109.00p 107.53p 107.80p 616360
15/08/2022 107.40p 108.60p 107.07p 108.20p 898592
12/08/2022 108.00p 108.20p 106.90p 107.60p 1245543
11/08/2022 106.00p 107.65p 105.90p 106.20p 1016271
10/08/2022 105.40p 106.45p 104.47p 106.20p 776784
09/08/2022 106.00p 106.00p 104.60p 105.00p 837279
08/08/2022 105.20p 106.80p 105.20p 106.00p 526233
05/08/2022 106.40p 106.91p 105.03p 106.00p 826419
04/08/2022 105.80p 106.50p 104.71p 105.60p 2061557
03/08/2022 103.60p 105.40p 103.59p 105.40p 777119
02/08/2022 105.20p 105.20p 103.48p 103.60p 600348
01/08/2022 105.20p 106.56p 104.00p 104.60p 644285
29/07/2022 103.20p 106.20p 103.20p 105.60p 1664330
28/07/2022 104.80p 105.18p 103.40p 105.00p 749120
27/07/2022 103.00p 105.40p 103.00p 105.00p 766323
26/07/2022 105.40p 105.40p 102.82p 103.60p 773880
25/07/2022 104.80p 105.00p 103.40p 104.40p 822447
22/07/2022 104.00p 106.40p 104.00p 104.80p 2358626
21/07/2022 104.60p 105.40p 103.20p 105.20p 817665
20/07/2022 101.60p 103.80p 101.60p 103.60p 1455497
19/07/2022 101.00p 101.80p 100.05p 101.80p 1258882
18/07/2022 101.00p 103.00p 100.60p 100.60p 1006269
15/07/2022 101.40p 101.40p 99.60p 101.20p 733479
14/07/2022 101.60p 101.60p 98.20p 99.00p 725083
13/07/2022 101.80p 101.80p 99.20p 99.60p 563222
12/07/2022 102.00p 102.00p 100.20p 101.80p 591391
11/07/2022 100.00p 101.37p 99.20p 101.20p 730063
08/07/2022 99.10p 101.40p 99.10p 101.00p 1101898
07/07/2022 99.30p 101.60p 99.30p 101.60p 2208068
06/07/2022 98.00p 100.20p 98.00p 99.60p 2003162
05/07/2022 100.40p 100.40p 97.60p 98.20p 1165918
04/07/2022 98.60p 100.27p 98.50p 98.70p 491473
01/07/2022 98.00p 100.20p 97.14p 98.60p 1033017
30/06/2022 98.90p 98.90p 96.65p 98.90p 1312857
29/06/2022 101.00p 101.00p 99.00p 99.20p 631958
28/06/2022 100.80p 101.60p 99.73p 100.80p 1005696
27/06/2022 99.30p 101.47p 98.80p 100.40p 1177356
24/06/2022 96.00p 99.50p 96.00p 99.20p 1553575
23/06/2022 96.70p 97.38p 95.60p 96.80p 945546
22/06/2022 96.30p 97.90p 95.30p 96.70p 1299646
21/06/2022 97.90p 97.90p 96.30p 97.50p 1272066
20/06/2022 97.50p 97.99p 96.40p 97.40p 1192755
17/06/2022 96.20p 97.20p 95.00p 96.10p 1751205
16/06/2022 99.40p 99.40p 95.50p 95.50p 3207538
15/06/2022 99.80p 100.16p 98.92p 99.20p 1144497
14/06/2022 99.00p 99.80p 98.10p 99.30p 2045989
13/06/2022 99.00p 99.70p 97.68p 99.30p 1319980
10/06/2022 102.00p 102.40p 99.91p 100.40p 1678293
09/06/2022 104.40p 104.40p 102.25p 102.40p 1300358
08/06/2022 104.00p 105.98p 103.00p 103.80p 900243
07/06/2022 106.00p 106.00p 103.00p 103.60p 1911721
06/06/2022 105.80p 106.79p 104.00p 104.60p 1554935
01/06/2022 103.40p 105.60p 103.00p 103.80p 1273613
31/05/2022 104.60p 104.80p 103.02p 104.00p 1459257
30/05/2022 104.00p 109.57p 104.00p 104.60p 1116154
27/05/2022 102.00p 104.20p 102.00p 103.60p 520795
26/05/2022 101.80p 103.00p 100.60p 103.00p 821480
25/05/2022 100.60p 101.97p 99.20p 101.20p 1297340
24/05/2022 101.20p 101.87p 99.00p 99.90p 1411985
23/05/2022 101.60p 103.00p 100.33p 102.80p 1119600
20/05/2022 100.80p 102.39p 99.94p 100.60p 1265385
19/05/2022 101.60p 101.81p 97.80p 100.20p 1885149
18/05/2022 101.00p 103.40p 101.00p 102.40p 1373229
17/05/2022 100.00p 102.00p 100.00p 101.20p 1676526
16/05/2022 101.00p 103.00p 100.31p 100.60p 1740812
13/05/2022 99.60p 102.40p 99.60p 102.40p 1424967
12/05/2022 99.00p 100.34p 97.90p 100.00p 1701921
11/05/2022 99.50p 101.85p 99.50p 100.80p 1238229
10/05/2022 100.60p 101.18p 99.38p 100.20p 1841266
09/05/2022 103.60p 103.60p 98.10p 99.80p 2312218
06/05/2022 102.60p 103.60p 100.80p 102.00p 1661412
05/05/2022 105.20p 106.60p 102.80p 103.00p 1715330
04/05/2022 104.20p 105.39p 102.95p 104.00p 1607607
03/05/2022 104.40p 105.61p 104.40p 104.80p 1801328
29/04/2022 106.60p 106.87p 105.60p 105.80p 1770104
28/04/2022 104.80p 106.40p 104.33p 106.00p 1044343
27/04/2022 105.60p 105.60p 103.40p 105.00p 1662837
26/04/2022 106.20p 106.20p 103.80p 104.60p 1622880
25/04/2022 105.00p 105.30p 102.89p 103.60p 1866585
22/04/2022 106.00p 107.60p 105.60p 105.60p 1536088
21/04/2022 109.00p 109.00p 106.60p 108.00p 1697248
20/04/2022 106.40p 107.40p 106.40p 107.40p 1361623
19/04/2022 108.60p 108.60p 104.60p 106.60p 1829573
14/04/2022 107.00p 107.40p 105.71p 107.40p 1135249
13/04/2022 106.60p 107.00p 106.00p 106.00p 2522909
12/04/2022 105.40p 106.73p 105.16p 106.60p 1984543
11/04/2022 107.80p 107.80p 105.80p 106.60p 1949157
08/04/2022 108.20p 108.20p 106.40p 107.00p 1488248
07/04/2022 108.00p 108.05p 105.91p 106.20p 1492152
06/04/2022 109.00p 109.00p 105.88p 106.60p 2442734
05/04/2022 108.20p 109.00p 107.60p 107.60p 2387168
04/04/2022 109.00p 109.20p 107.87p 108.20p 1888261
01/04/2022 107.20p 108.60p 107.20p 108.40p 1531362
31/03/2022 109.00p 109.40p 107.60p 108.60p 1689708
30/03/2022 109.60p 109.70p 107.60p 108.60p 1621983
29/03/2022 108.00p 108.96p 107.00p 108.80p 1659445
28/03/2022 106.60p 108.00p 106.50p 106.60p 1741660
25/03/2022 108.00p 108.00p 106.00p 106.80p 2027175
24/03/2022 107.40p 108.40p 106.36p 106.80p 1409679
23/03/2022 109.80p 110.20p 107.20p 107.20p 2622189
22/03/2022 109.00p 110.80p 109.00p 109.60p 2052954
21/03/2022 109.60p 110.79p 109.40p 109.40p 1367265
18/03/2022 110.00p 110.40p 108.60p 109.60p 2900342
17/03/2022 109.40p 110.40p 108.40p 108.60p 2927790
16/03/2022 106.00p 109.20p 105.40p 109.00p 3230493
15/03/2022 104.00p 104.40p 102.40p 104.40p 1832189
14/03/2022 105.60p 105.60p 103.60p 103.60p 1436585
11/03/2022 102.20p 106.00p 101.83p 103.80p 1419009

*Close Price adjusted for both dividends and splits