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
23/10/2019 92.90p 92.90p 92.40p 92.60p 1486350
22/10/2019 93.60p 93.60p 92.61p 92.80p 1354180
21/10/2019 93.00p 93.10p 92.47p 92.80p 1329240
18/10/2019 92.80p 93.45p 92.60p 93.10p 1528890
17/10/2019 93.10p 93.60p 92.90p 93.50p 2030900
16/10/2019 93.70p 93.70p 92.60p 93.40p 1733360
15/10/2019 93.40p 94.30p 93.30p 93.50p 1503180
14/10/2019 94.00p 94.00p 93.05p 93.40p 1553330
11/10/2019 93.50p 94.00p 92.80p 93.60p 3283200
10/10/2019 93.60p 93.80p 93.10p 93.70p 1229760
09/10/2019 93.10p 93.60p 93.10p 93.30p 752890
08/10/2019 94.90p 94.90p 93.00p 93.00p 946370
07/10/2019 93.30p 93.60p 92.60p 93.30p 1257940
04/10/2019 91.70p 93.60p 91.70p 93.60p 2058240
03/10/2019 92.70p 92.80p 91.00p 92.00p 1351050
02/10/2019 95.00p 95.00p 92.30p 92.40p 1591500
01/10/2019 94.80p 95.50p 94.60p 94.90p 988000
30/09/2019 95.00p 95.36p 94.85p 95.00p 933990
27/09/2019 94.70p 95.78p 94.70p 95.30p 1894220
26/09/2019 94.80p 95.40p 94.28p 94.90p 1198990
25/09/2019 94.00p 94.70p 93.00p 94.50p 1249150
24/09/2019 94.90p 95.10p 94.60p 94.90p 970960
23/09/2019 94.40p 95.60p 94.40p 95.10p 1405450
20/09/2019 94.00p 95.40p 94.00p 95.10p 2216590
19/09/2019 94.80p 95.20p 94.30p 95.20p 1524030
18/09/2019 94.40p 94.90p 94.10p 94.70p 986610
17/09/2019 94.30p 95.10p 94.20p 94.40p 849760
16/09/2019 95.00p 95.38p 94.30p 94.70p 1392780
13/09/2019 95.20p 95.80p 95.10p 95.40p 1617720
12/09/2019 95.10p 95.80p 95.10p 95.50p 783630
11/09/2019 94.90p 95.70p 94.10p 95.50p 1454890
10/09/2019 95.10p 95.10p 93.90p 94.80p 1289700
09/09/2019 95.40p 95.69p 94.60p 95.00p 1244940
06/09/2019 95.00p 95.40p 94.29p 95.40p 1301690
05/09/2019 94.70p 95.03p 94.40p 95.00p 1421280
04/09/2019 94.10p 95.00p 93.80p 95.00p 1832000
03/09/2019 94.20p 94.90p 93.70p 94.10p 2214830
02/09/2019 93.30p 94.70p 93.00p 94.50p 1851220
30/08/2019 92.90p 93.96p 92.80p 93.50p 1001220
29/08/2019 92.10p 93.10p 91.60p 92.80p 987960
28/08/2019 92.00p 92.20p 91.64p 92.10p 997970
27/08/2019 91.80p 92.49p 91.65p 92.20p 1086840
23/08/2019 93.00p 93.60p 92.10p 92.20p 1361270
22/08/2019 94.00p 94.00p 92.70p 92.90p 912170
21/08/2019 93.00p 94.00p 92.78p 94.00p 835590
20/08/2019 93.50p 93.50p 92.69p 93.00p 1322200
19/08/2019 91.60p 93.70p 91.60p 93.50p 1037630
16/08/2019 91.30p 92.50p 91.30p 92.50p 1121070
15/08/2019 92.80p 93.00p 89.98p 91.20p 1344480
14/08/2019 93.40p 93.90p 91.60p 91.60p 1524900
13/08/2019 93.60p 93.90p 92.60p 93.60p 3228000
12/08/2019 94.20p 94.70p 93.30p 93.30p 1998770
09/08/2019 93.90p 94.60p 93.62p 93.90p 1279170
08/08/2019 92.60p 94.35p 92.60p 94.30p 1593560
07/08/2019 92.70p 93.50p 92.10p 92.70p 1771840
06/08/2019 92.20p 93.00p 91.71p 91.80p 1808320
05/08/2019 93.20p 93.91p 92.00p 92.20p 2967900
02/08/2019 95.20p 95.67p 94.10p 94.30p 2295500
01/08/2019 96.50p 96.70p 95.60p 96.60p 1381210
31/07/2019 96.70p 97.10p 96.30p 96.30p 1119990
30/07/2019 97.00p 97.64p 96.70p 97.00p 1218290
29/07/2019 95.90p 97.21p 95.41p 97.00p 2114560
26/07/2019 95.30p 95.90p 95.30p 95.80p 1518690
25/07/2019 96.20p 96.20p 95.12p 95.20p 1194140
24/07/2019 96.00p 96.99p 95.90p 96.00p 1239920
23/07/2019 96.00p 96.60p 95.82p 96.40p 1137390
22/07/2019 96.70p 96.95p 95.80p 95.80p 1958050
19/07/2019 95.30p 96.60p 95.30p 96.60p 3472890
18/07/2019 95.80p 95.80p 94.80p 95.30p 1300780
17/07/2019 97.00p 97.00p 95.80p 96.10p 940050
16/07/2019 95.70p 96.90p 95.60p 96.60p 1575440
15/07/2019 95.10p 96.10p 94.97p 96.00p 1197080
12/07/2019 95.00p 95.40p 95.00p 95.10p 1266420
11/07/2019 95.30p 96.10p 95.00p 95.10p 1326030
10/07/2019 95.40p 95.60p 94.70p 95.30p 1883470
09/07/2019 95.50p 95.60p 95.00p 95.20p 1434750
08/07/2019 95.70p 95.72p 95.30p 95.50p 1098230
05/07/2019 96.30p 96.30p 95.50p 95.80p 925520
04/07/2019 95.80p 96.60p 95.60p 96.30p 1295820
03/07/2019 95.70p 96.50p 95.20p 96.20p 1238140
02/07/2019 95.00p 95.80p 95.00p 95.70p 908000
01/07/2019 94.00p 95.40p 94.00p 95.20p 1137210
28/06/2019 93.90p 93.90p 93.12p 93.70p 1324180
27/06/2019 93.40p 93.40p 92.80p 93.20p 942860
26/06/2019 93.30p 93.50p 93.02p 93.40p 934900
25/06/2019 93.10p 93.59p 92.90p 93.30p 1369970
24/06/2019 93.80p 93.90p 93.40p 93.40p 673040
21/06/2019 93.40p 93.80p 93.24p 93.70p 2018980
20/06/2019 92.80p 93.93p 92.80p 93.20p 1248660
19/06/2019 93.00p 93.70p 92.60p 92.80p 2165690
18/06/2019 91.60p 93.00p 91.50p 93.00p 2792880
17/06/2019 91.40p 91.60p 90.95p 91.60p 959470
14/06/2019 90.70p 91.48p 90.70p 91.10p 902230
13/06/2019 90.50p 91.60p 90.50p 91.20p 836090
12/06/2019 91.60p 91.87p 90.90p 91.30p 1262310
11/06/2019 91.10p 92.20p 91.00p 91.60p 2438940
10/06/2019 90.80p 91.70p 90.38p 91.70p 1501500
07/06/2019 89.70p 90.90p 89.41p 90.70p 1214260
06/06/2019 88.90p 90.20p 88.90p 89.50p 2989640
05/06/2019 88.60p 89.98p 88.60p 89.30p 1127810
04/06/2019 87.50p 89.20p 87.50p 89.20p 1193900
03/06/2019 88.30p 88.50p 87.40p 88.30p 1805140
31/05/2019 88.10p 88.90p 87.80p 88.30p 1371170
30/05/2019 88.20p 89.20p 88.10p 88.70p 1187180
29/05/2019 88.20p 88.43p 87.90p 87.90p 746580
28/05/2019 88.00p 89.40p 88.00p 89.00p 1663380
24/05/2019 87.70p 89.10p 87.70p 88.60p 1544400
23/05/2019 88.80p 89.59p 87.80p 88.00p 951410
22/05/2019 89.40p 90.00p 89.30p 89.30p 1207710
21/05/2019 88.80p 89.70p 88.80p 89.40p 628020
20/05/2019 89.90p 89.99p 88.80p 89.00p 849710
17/05/2019 89.50p 90.20p 89.38p 89.90p 1156400
16/05/2019 89.30p 90.30p 89.05p 90.10p 907710
15/05/2019 88.60p 89.10p 88.10p 88.90p 1268280
14/05/2019 86.60p 88.50p 86.60p 88.50p 1436030
13/05/2019 87.50p 87.90p 86.80p 86.80p 1458140
10/05/2019 87.30p 88.85p 87.30p 87.60p 1668960
09/05/2019 88.30p 88.77p 87.10p 87.30p 1922490
08/05/2019 88.50p 89.00p 88.20p 89.00p 1192620
07/05/2019 90.30p 90.30p 88.50p 88.50p 1773320
03/05/2019 90.20p 91.00p 90.14p 90.20p 1151490
02/05/2019 90.00p 90.70p 89.80p 90.20p 1780260
01/05/2019 90.00p 90.90p 90.00p 90.50p 1229110
30/04/2019 91.20p 91.20p 90.30p 90.60p 1130260
29/04/2019 90.40p 91.20p 90.34p 91.10p 1141230
26/04/2019 90.30p 90.60p 90.30p 90.40p 1055360
25/04/2019 90.90p 91.29p 90.47p 90.60p 997600
24/04/2019 91.30p 91.50p 90.76p 91.40p 1202620
23/04/2019 90.70p 91.40p 90.00p 91.40p 2203290
18/04/2019 90.60p 90.80p 90.28p 90.50p 1398070
17/04/2019 90.60p 90.90p 90.10p 90.10p 1288990
16/04/2019 90.00p 90.60p 89.93p 90.60p 2211060
15/04/2019 90.20p 90.30p 89.68p 90.00p 1215060
12/04/2019 90.00p 90.14p 89.84p 89.90p 1478260
11/04/2019 89.70p 90.00p 89.41p 89.90p 1150320
10/04/2019 89.00p 89.70p 89.00p 89.70p 1538820
09/04/2019 89.80p 90.00p 89.20p 89.20p 1410990
08/04/2019 89.80p 90.10p 89.68p 90.00p 2957690
05/04/2019 89.40p 89.90p 88.68p 89.80p 2143550
04/04/2019 88.70p 89.30p 88.34p 89.20p 1782060
03/04/2019 88.50p 89.45p 88.47p 89.20p 1564280
02/04/2019 88.40p 89.30p 88.36p 89.10p 1659270
01/04/2019 87.70p 88.50p 87.40p 88.30p 1824170
29/03/2019 86.40p 87.70p 86.10p 87.70p 1681480
28/03/2019 85.60p 86.50p 85.40p 86.00p 1805140
27/03/2019 86.40p 86.40p 85.20p 85.60p 1844380
26/03/2019 85.30p 86.20p 84.90p 85.60p 2415540
25/03/2019 86.00p 86.00p 84.88p 85.60p 2331350
22/03/2019 88.00p 88.50p 85.60p 86.00p 1965880
21/03/2019 87.40p 89.10p 87.30p 89.10p 1572990
20/03/2019 87.10p 87.87p 87.10p 87.50p 1336960
19/03/2019 87.30p 88.00p 86.80p 87.70p 1338700
18/03/2019 86.30p 87.70p 86.30p 87.60p 1738720
15/03/2019 86.30p 87.00p 85.99p 86.80p 2043830
14/03/2019 85.50p 86.50p 85.10p 86.30p 1956490
13/03/2019 86.10p 86.30p 85.60p 86.00p 1450340
12/03/2019 85.70p 86.40p 85.20p 86.40p 1735610
11/03/2019 85.20p 85.80p 84.71p 85.70p 1756730
08/03/2019 85.40p 85.40p 84.50p 85.10p 1388940
07/03/2019 85.70p 86.37p 84.90p 85.50p 1546010
06/03/2019 85.90p 86.49p 85.80p 85.90p 1095540
05/03/2019 85.40p 86.50p 85.10p 86.50p 1354040
04/03/2019 85.40p 86.00p 85.02p 85.70p 1634230
01/03/2019 84.70p 85.80p 84.70p 85.20p 3450810
28/02/2019 84.50p 85.02p 84.00p 84.60p 975750
27/02/2019 84.70p 85.10p 84.10p 84.30p 897280
26/02/2019 85.60p 86.10p 84.90p 85.10p 2509390
25/02/2019 86.10p 86.60p 85.80p 86.20p 1515110
22/02/2019 85.50p 86.40p 85.50p 86.10p 1509010
21/02/2019 85.70p 86.30p 85.60p 85.60p 1355400
20/02/2019 86.00p 86.30p 85.56p 86.10p 917030
19/02/2019 86.50p 86.50p 85.70p 85.70p 1535880
18/02/2019 85.50p 86.63p 85.50p 86.40p 1927220
15/02/2019 86.00p 86.40p 85.10p 86.20p 2109380
14/02/2019 85.60p 86.30p 85.50p 85.80p 1668820
13/02/2019 84.80p 85.80p 84.80p 85.80p 1356930
12/02/2019 84.60p 85.00p 83.70p 84.50p 1387710
11/02/2019 83.60p 84.60p 83.35p 84.30p 2020920
08/02/2019 83.80p 84.30p 83.10p 83.10p 2205600
07/02/2019 84.40p 84.86p 83.60p 83.60p 2981010
06/02/2019 83.60p 84.40p 83.60p 84.40p 844790
05/02/2019 83.10p 84.20p 83.00p 84.20p 1312540
04/02/2019 82.80p 83.10p 82.20p 83.10p 1084750
01/02/2019 82.90p 82.90p 82.10p 82.60p 840830
31/01/2019 82.00p 82.50p 81.80p 82.00p 1280950
30/01/2019 80.60p 81.60p 80.60p 81.60p 1539520
29/01/2019 80.30p 81.00p 80.30p 80.90p 1200490
28/01/2019 81.10p 81.20p 80.10p 80.30p 847650
25/01/2019 81.00p 81.50p 80.75p 81.00p 1045080
24/01/2019 81.00p 81.40p 80.60p 81.00p 2086600
23/01/2019 82.50p 82.50p 81.30p 81.50p 848440
22/01/2019 83.60p 83.60p 82.10p 82.30p 859390
21/01/2019 82.60p 83.60p 82.11p 83.10p 1074760
18/01/2019 81.60p 82.60p 81.33p 82.60p 790040
17/01/2019 81.50p 81.90p 81.20p 81.80p 1013240
16/01/2019 81.90p 82.00p 81.38p 82.00p 701280
15/01/2019 81.00p 81.90p 80.62p 81.70p 1033930
14/01/2019 81.10p 81.61p 80.40p 81.00p 966450
11/01/2019 80.40p 82.20p 80.40p 81.60p 1832960
10/01/2019 80.00p 81.30p 80.00p 81.20p 1336760

*Close Price adjusted for both dividends and splits