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
01/12/2020 107.00p 108.60p 107.00p 108.00p 2194130
30/11/2020 107.40p 108.00p 106.40p 106.60p 1663210
27/11/2020 108.40p 108.40p 106.00p 108.00p 3548990
26/11/2020 106.40p 108.00p 106.21p 107.40p 1484310
25/11/2020 107.60p 107.70p 106.20p 106.40p 1926240
24/11/2020 107.40p 108.00p 106.40p 107.00p 1909040
23/11/2020 107.00p 107.40p 105.80p 106.40p 1674710
20/11/2020 106.20p 107.40p 106.06p 106.20p 1346030
19/11/2020 106.60p 107.62p 105.73p 107.00p 1127680
18/11/2020 106.60p 107.40p 105.46p 106.80p 1351040
17/11/2020 108.20p 108.90p 104.80p 105.60p 2590320
16/11/2020 108.00p 108.80p 106.67p 107.80p 1823510
13/11/2020 106.60p 107.00p 105.49p 106.40p 989360
12/11/2020 107.20p 107.60p 105.76p 107.20p 1987180
11/11/2020 104.00p 108.00p 104.00p 106.80p 1877100
10/11/2020 106.00p 106.80p 103.72p 105.80p 1562190
09/11/2020 103.00p 107.60p 102.98p 106.00p 2462630
06/11/2020 104.20p 104.40p 102.46p 103.00p 1103350
05/11/2020 103.80p 104.20p 102.20p 102.20p 1520630
04/11/2020 98.70p 101.80p 98.70p 101.80p 937710
03/11/2020 99.70p 100.40p 98.45p 100.00p 803470
02/11/2020 99.60p 99.60p 97.60p 99.50p 976280
30/10/2020 98.20p 98.98p 97.60p 98.00p 826150
29/10/2020 99.20p 99.90p 98.50p 99.10p 1736410
28/10/2020 100.60p 101.20p 98.44p 99.40p 983270
27/10/2020 102.00p 102.00p 100.65p 101.40p 793560
26/10/2020 102.00p 102.72p 101.07p 101.80p 1087050
23/10/2020 102.40p 103.50p 102.20p 103.00p 1008200
22/10/2020 103.20p 103.20p 101.40p 103.00p 1628910
21/10/2020 103.20p 104.29p 102.40p 102.60p 1009410
20/10/2020 103.60p 103.86p 102.20p 103.20p 799100
19/10/2020 103.20p 103.99p 102.60p 102.60p 603740
16/10/2020 103.40p 104.00p 102.20p 104.00p 1099290
15/10/2020 103.80p 103.80p 100.60p 103.40p 1550640
14/10/2020 104.40p 104.40p 103.00p 103.60p 838120
13/10/2020 104.40p 104.40p 102.60p 103.40p 1112670
12/10/2020 102.60p 104.40p 102.20p 104.20p 1300100
09/10/2020 102.60p 104.00p 102.20p 103.00p 980920
08/10/2020 101.40p 104.00p 101.40p 102.80p 2573720
07/10/2020 102.00p 103.20p 100.60p 102.40p 1169190
06/10/2020 100.20p 102.40p 100.20p 101.60p 1243150
05/10/2020 102.80p 102.80p 100.55p 101.20p 1497750
02/10/2020 100.60p 102.40p 100.20p 101.00p 1228780
01/10/2020 100.00p 102.80p 100.00p 100.80p 934290
30/09/2020 100.00p 102.00p 100.00p 101.40p 1062750
29/09/2020 101.00p 102.00p 100.40p 100.40p 1088440
28/09/2020 101.00p 101.82p 99.37p 100.60p 1098070
25/09/2020 99.20p 100.80p 98.47p 99.40p 621990
24/09/2020 99.00p 100.00p 89.85p 98.60p 1314380
23/09/2020 100.80p 102.72p 100.20p 100.20p 1465280
22/09/2020 99.80p 102.20p 98.76p 99.30p 2006380
21/09/2020 101.80p 101.80p 98.60p 99.30p 2003920
18/09/2020 103.00p 103.40p 101.47p 102.00p 1545330
17/09/2020 102.40p 103.00p 101.20p 102.20p 831690
16/09/2020 104.60p 104.80p 103.00p 103.20p 1782610
15/09/2020 102.40p 104.80p 102.40p 104.20p 1644140
14/09/2020 104.60p 105.80p 102.77p 103.20p 915110
11/09/2020 103.00p 103.74p 102.48p 102.80p 1863660
10/09/2020 103.00p 103.40p 101.70p 102.40p 2117530
09/09/2020 101.80p 103.40p 101.32p 102.00p 1418580
08/09/2020 101.60p 102.60p 100.60p 101.20p 1144990
07/09/2020 100.80p 102.00p 100.21p 101.80p 655890
04/09/2020 101.40p 103.20p 99.20p 100.20p 1182970
03/09/2020 103.80p 104.80p 101.00p 101.20p 1463520
02/09/2020 102.20p 103.80p 101.60p 103.80p 1127780
01/09/2020 102.00p 102.60p 101.20p 102.00p 1477590
28/08/2020 103.00p 103.00p 101.00p 102.60p 907260
27/08/2020 102.80p 103.00p 101.50p 103.00p 1031610
26/08/2020 102.60p 102.80p 101.72p 102.80p 1038290
25/08/2020 103.00p 103.61p 101.80p 102.80p 1088080
24/08/2020 101.60p 103.00p 101.60p 102.20p 936960
21/08/2020 100.00p 101.60p 100.00p 101.60p 821440
20/08/2020 100.40p 101.40p 100.40p 101.40p 904990
19/08/2020 100.40p 101.80p 100.40p 101.20p 1259410
18/08/2020 101.00p 102.00p 100.20p 101.20p 1138810
17/08/2020 101.40p 102.20p 100.34p 101.60p 797940
14/08/2020 101.80p 102.88p 100.22p 100.80p 1141370
13/08/2020 102.40p 102.66p 101.21p 101.40p 737090
12/08/2020 103.40p 103.40p 101.00p 102.80p 708750
11/08/2020 101.40p 102.20p 100.35p 101.80p 867390
10/08/2020 100.20p 101.40p 100.20p 100.80p 887660
07/08/2020 98.40p 101.00p 98.40p 101.00p 813370
06/08/2020 100.80p 100.92p 98.40p 100.20p 815680
05/08/2020 99.00p 100.80p 99.00p 100.60p 747250
04/08/2020 101.80p 101.80p 98.51p 100.20p 1381450
03/08/2020 97.50p 99.90p 97.50p 99.40p 1207770
31/07/2020 98.10p 99.50p 97.20p 97.80p 1260110
30/07/2020 99.30p 99.70p 97.70p 98.30p 823170
29/07/2020 100.40p 100.40p 99.10p 99.70p 697230
28/07/2020 100.40p 101.20p 99.70p 100.40p 690590
27/07/2020 100.40p 100.40p 99.20p 100.00p 1124860
24/07/2020 100.20p 100.40p 99.30p 100.20p 1082240
23/07/2020 102.00p 103.20p 101.60p 101.80p 906630
22/07/2020 101.60p 103.14p 101.40p 101.60p 1380040
21/07/2020 103.00p 104.20p 102.00p 103.20p 775140
20/07/2020 102.00p 102.20p 101.00p 102.00p 803360
17/07/2020 101.80p 102.60p 101.40p 102.60p 884320
16/07/2020 102.60p 102.60p 101.44p 102.20p 888450
15/07/2020 102.80p 103.40p 102.46p 103.20p 1767160
14/07/2020 102.60p 102.60p 101.20p 102.20p 1089890
13/07/2020 101.60p 103.39p 101.39p 102.80p 1168860
10/07/2020 99.00p 101.42p 99.00p 101.00p 1517890
09/07/2020 101.40p 101.40p 99.20p 99.40p 1172460
08/07/2020 100.40p 101.86p 99.48p 101.00p 1066470
07/07/2020 102.00p 102.00p 100.80p 101.40p 930630
06/07/2020 100.40p 102.23p 100.40p 102.00p 1338870
03/07/2020 100.60p 101.00p 98.90p 100.20p 1101500
02/07/2020 99.40p 100.54p 98.76p 99.80p 998780
01/07/2020 98.50p 99.23p 98.18p 99.00p 890310
30/06/2020 98.90p 99.88p 97.29p 99.20p 1325780
29/06/2020 97.80p 99.30p 97.70p 99.30p 1331260
26/06/2020 99.00p 100.00p 98.32p 98.80p 840610
25/06/2020 98.00p 99.07p 97.00p 98.70p 849590
24/06/2020 99.10p 100.60p 98.40p 98.60p 1122550
23/06/2020 100.00p 100.61p 98.20p 99.70p 985270
22/06/2020 99.40p 100.60p 98.50p 98.60p 1034130
19/06/2020 97.90p 100.80p 97.90p 100.40p 1904540
18/06/2020 96.80p 99.00p 96.80p 99.00p 1208240
17/06/2020 97.50p 99.00p 97.50p 98.40p 1312190
16/06/2020 96.00p 98.47p 96.00p 97.90p 1482950
15/06/2020 94.60p 95.30p 93.00p 95.20p 1470600
12/06/2020 94.00p 96.70p 94.00p 95.00p 2821090
11/06/2020 96.30p 96.60p 94.70p 94.70p 1373940
10/06/2020 97.70p 98.73p 96.60p 96.90p 2328220
09/06/2020 99.50p 99.50p 97.20p 97.20p 2280480
08/06/2020 99.40p 99.80p 98.20p 98.40p 1731360
05/06/2020 97.80p 99.70p 97.04p 99.70p 1182980
04/06/2020 99.30p 99.30p 97.01p 97.80p 1287190
03/06/2020 97.70p 99.00p 97.16p 99.00p 1606900
02/06/2020 96.90p 98.09p 95.60p 97.20p 1389140
01/06/2020 95.60p 97.00p 95.60p 96.60p 1327350
29/05/2020 95.80p 96.99p 95.40p 95.70p 1237420
28/05/2020 95.50p 97.60p 95.50p 96.80p 1861840
27/05/2020 95.50p 96.90p 95.00p 95.40p 2063770
26/05/2020 96.10p 97.20p 94.90p 95.50p 1527880
22/05/2020 93.70p 94.50p 92.00p 94.20p 2136650
21/05/2020 96.20p 96.20p 93.60p 94.00p 1455320
20/05/2020 93.40p 94.80p 93.40p 94.80p 1695740
19/05/2020 95.30p 95.30p 92.50p 94.00p 1928640
18/05/2020 93.20p 95.30p 92.30p 95.20p 1785780
15/05/2020 91.70p 92.00p 90.20p 90.50p 783960
14/05/2020 91.50p 91.50p 88.70p 89.40p 1733810
13/05/2020 92.80p 92.80p 90.48p 91.10p 1141710
12/05/2020 91.30p 92.70p 91.30p 91.90p 1312250
11/05/2020 93.00p 93.40p 91.30p 91.80p 1375440
07/05/2020 90.10p 92.27p 90.10p 91.80p 2358780
06/05/2020 90.50p 91.21p 88.50p 90.00p 1676490
05/05/2020 88.90p 90.50p 87.80p 90.50p 1306900
04/05/2020 88.10p 89.10p 86.80p 88.90p 1714560
01/05/2020 90.50p 90.50p 88.10p 89.60p 1354670
30/04/2020 93.00p 94.20p 90.10p 90.40p 1594650
29/04/2020 91.00p 93.30p 90.50p 93.10p 2166110
28/04/2020 90.30p 91.80p 89.80p 91.80p 1394710
27/04/2020 89.10p 90.51p 88.57p 90.30p 805770
24/04/2020 88.40p 89.00p 87.26p 87.70p 1772680
23/04/2020 89.10p 90.00p 87.60p 89.10p 970800
22/04/2020 88.00p 89.18p 86.50p 89.10p 1102650
21/04/2020 88.70p 89.83p 86.62p 87.50p 2109480
20/04/2020 89.50p 91.00p 88.30p 90.00p 1916160
17/04/2020 88.20p 91.47p 87.38p 90.00p 1704130
16/04/2020 86.40p 89.22p 85.90p 86.80p 1304790
15/04/2020 88.90p 88.90p 85.40p 86.30p 1618840
14/04/2020 90.00p 90.00p 87.44p 88.80p 2034760
09/04/2020 88.50p 91.40p 87.00p 89.10p 2470100
08/04/2020 85.50p 89.80p 85.50p 87.20p 2631600
07/04/2020 84.20p 90.24p 84.20p 87.50p 2250650
06/04/2020 82.90p 84.10p 81.60p 83.60p 2019290
03/04/2020 82.10p 82.10p 79.10p 79.50p 1677950
02/04/2020 81.80p 83.27p 79.80p 82.20p 1295480
01/04/2020 82.60p 82.60p 80.10p 81.00p 2851670
31/03/2020 80.00p 85.00p 80.00p 85.00p 3146460
30/03/2020 81.00p 81.50p 78.50p 81.10p 1420290
27/03/2020 80.50p 82.30p 79.40p 80.60p 2200300
26/03/2020 79.40p 82.60p 77.90p 82.50p 2469920
25/03/2020 78.30p 81.60p 76.18p 79.90p 2886520
24/03/2020 72.60p 76.80p 71.16p 76.80p 2950770
23/03/2020 73.20p 73.90p 69.50p 70.10p 3319840
20/03/2020 71.10p 76.79p 71.10p 75.90p 5117710
19/03/2020 72.60p 72.60p 68.90p 69.50p 3637450
18/03/2020 73.20p 74.27p 70.41p 70.80p 2718280
17/03/2020 80.00p 80.00p 74.20p 75.00p 7327820
16/03/2020 78.00p 78.90p 74.20p 77.50p 3952920
13/03/2020 82.00p 85.81p 80.16p 81.70p 3636040
12/03/2020 84.00p 84.00p 80.00p 80.60p 4071250
11/03/2020 88.10p 89.20p 86.48p 86.50p 1770960
10/03/2020 87.50p 90.07p 86.70p 87.30p 2715930
09/03/2020 87.00p 88.39p 84.88p 86.40p 3714740
06/03/2020 94.40p 94.40p 91.10p 91.10p 1955940
05/03/2020 96.40p 96.40p 95.00p 95.20p 1502210
04/03/2020 94.80p 97.20p 94.80p 96.10p 1977920
03/03/2020 93.70p 96.90p 93.70p 94.60p 3027730
02/03/2020 91.50p 94.10p 91.20p 93.40p 3798400
28/02/2020 91.60p 91.79p 88.44p 90.30p 5213270
27/02/2020 96.50p 96.97p 93.10p 93.90p 3245410
26/02/2020 96.40p 98.20p 94.51p 97.80p 2859960
25/02/2020 99.30p 99.30p 96.70p 96.70p 2281450
24/02/2020 100.80p 101.00p 98.09p 98.80p 2515910
21/02/2020 102.60p 103.20p 101.13p 101.60p 1645090
20/02/2020 103.40p 103.80p 102.66p 102.80p 1249490
19/02/2020 102.00p 103.20p 102.00p 103.00p 1684440

*Close Price adjusted for both dividends and splits