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
22/03/2021 107.50p 109.30p 107.50p 109.20p 2176996
19/03/2021 109.00p 109.67p 107.80p 108.20p 3706937
18/03/2021 110.00p 110.50p 109.17p 109.50p 1654209
17/03/2021 110.80p 110.91p 109.60p 110.60p 2036554
16/03/2021 110.00p 111.73p 108.22p 111.00p 2537129
15/03/2021 109.30p 110.00p 108.04p 109.40p 1269972
12/03/2021 109.40p 109.40p 107.50p 109.10p 2678354
11/03/2021 108.70p 109.80p 107.80p 109.50p 2541575
10/03/2021 106.20p 109.00p 105.89p 109.00p 2214591
09/03/2021 107.30p 107.80p 105.50p 107.30p 1420311
08/03/2021 107.30p 107.80p 104.82p 107.00p 2472445
05/03/2021 107.00p 107.00p 104.00p 104.00p 2835055
04/03/2021 107.50p 108.40p 106.35p 107.30p 1705588
03/03/2021 108.00p 108.98p 107.00p 108.50p 1129488
02/03/2021 107.00p 110.00p 106.80p 106.80p 871429
01/03/2021 105.00p 110.00p 105.00p 107.00p 297897
26/02/2021 107.00p 107.99p 106.00p 106.20p 1962310
25/02/2021 109.60p 110.60p 108.00p 108.80p 2175960
24/02/2021 108.00p 109.20p 107.20p 109.20p 1574050
23/02/2021 110.40p 111.80p 107.00p 108.80p 1626020
22/02/2021 111.80p 111.80p 108.97p 109.40p 1919540
19/02/2021 112.80p 112.80p 111.24p 111.80p 838290
18/02/2021 113.60p 113.60p 110.60p 111.00p 1758610
17/02/2021 112.60p 114.20p 112.60p 113.00p 1097210
16/02/2021 113.40p 114.40p 113.20p 114.00p 1458440
15/02/2021 111.80p 114.60p 111.03p 114.00p 1734980
12/02/2021 111.00p 113.00p 111.00p 112.80p 721960
11/02/2021 111.00p 112.80p 111.00p 111.60p 1370670
10/02/2021 112.60p 113.40p 111.00p 111.00p 1069910
09/02/2021 111.00p 113.20p 111.00p 111.40p 1437760
08/02/2021 111.60p 113.00p 110.80p 112.40p 721740
05/02/2021 111.80p 112.00p 109.80p 111.00p 1378510
04/02/2021 111.20p 111.60p 109.33p 109.60p 1568280
03/02/2021 110.40p 111.00p 109.00p 109.80p 1505420
02/02/2021 107.00p 110.60p 106.95p 109.80p 1340940
01/02/2021 108.40p 108.60p 107.00p 107.40p 2172030
29/01/2021 108.20p 108.40p 107.00p 107.60p 1441060
28/01/2021 107.80p 109.40p 106.80p 109.40p 1372550
27/01/2021 110.60p 111.20p 109.00p 109.20p 1049710
26/01/2021 111.60p 112.20p 110.60p 110.60p 1042210
25/01/2021 112.60p 112.80p 110.00p 110.40p 1415970
22/01/2021 113.00p 113.00p 110.80p 110.80p 2288300
21/01/2021 113.60p 113.60p 111.53p 111.80p 1363860
20/01/2021 111.00p 112.20p 110.80p 111.80p 1430170
19/01/2021 111.00p 112.20p 110.60p 111.00p 1156370
18/01/2021 112.20p 112.20p 110.60p 110.60p 1263510
15/01/2021 111.60p 112.79p 110.00p 111.00p 969060
14/01/2021 113.60p 113.60p 111.40p 111.80p 867790
13/01/2021 112.80p 112.80p 111.82p 112.00p 948850
12/01/2021 113.80p 113.90p 112.00p 112.00p 1213840
11/01/2021 113.60p 114.60p 112.80p 113.20p 1712320
08/01/2021 113.40p 114.60p 113.20p 113.60p 1513390
07/01/2021 113.20p 113.40p 111.77p 113.40p 2309100
06/01/2021 111.80p 112.80p 110.40p 112.80p 2129730
05/01/2021 109.00p 111.40p 109.00p 111.40p 1359000
04/01/2021 110.60p 111.40p 110.40p 110.80p 1507080
31/12/2020 109.00p 110.40p 109.00p 110.40p 304860
30/12/2020 112.80p 112.80p 110.80p 110.80p 1651320
29/12/2020 109.00p 113.40p 109.00p 113.00p 1728300
24/12/2020 108.20p 110.00p 108.20p 109.40p 721180
23/12/2020 109.20p 109.60p 108.58p 109.00p 1037180
22/12/2020 107.40p 109.15p 107.40p 109.00p 1166720
21/12/2020 109.60p 110.20p 107.80p 107.80p 1736170
18/12/2020 107.80p 110.00p 107.80p 109.00p 3039200
17/12/2020 109.40p 110.00p 108.60p 109.40p 2857790
16/12/2020 108.60p 109.40p 108.10p 109.00p 2573060
15/12/2020 109.40p 109.60p 108.10p 108.60p 1997250
14/12/2020 109.20p 109.99p 108.32p 109.40p 1070670
11/12/2020 109.80p 110.00p 108.60p 109.40p 973720
10/12/2020 109.80p 110.00p 108.65p 109.80p 1502570
09/12/2020 110.20p 110.20p 108.07p 108.80p 1746560
08/12/2020 109.20p 109.80p 108.60p 109.00p 1429560
07/12/2020 109.80p 110.20p 108.66p 109.40p 1622440
04/12/2020 107.60p 109.60p 107.60p 109.60p 2077850
03/12/2020 109.20p 109.20p 107.70p 108.80p 1590680
02/12/2020 107.80p 109.60p 107.80p 109.20p 1714460
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

*Close Price adjusted for both dividends and splits