Brunner Inv Trust (BUT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brunner Inv Trust

Date Open High Low Close* Volume
16/10/2017 754.00p 754.00p 748.00p 754.00p 7363
13/10/2017 753.00p 753.00p 748.50p 748.50p 26954
12/10/2017 744.00p 752.00p 744.00p 748.00p 3408
11/10/2017 743.00p 749.50p 743.00p 748.00p 4102
10/10/2017 738.00p 740.50p 738.00p 740.50p 3
09/10/2017 733.00p 742.00p 739.50p 739.50p 9776
06/10/2017 733.00p 742.00p 733.00p 742.00p 10425
05/10/2017 732.00p 732.00p 728.00p 731.75p 5075
04/10/2017 735.00p 735.00p 728.50p 732.00p 1652
03/10/2017 724.00p 735.00p 724.00p 730.75p 1743
02/10/2017 724.00p 724.00p 724.00p 724.00p 6952
29/09/2017 714.00p 720.00p 719.00p 720.00p 14945
28/09/2017 714.00p 719.00p 714.00p 719.00p 22
27/09/2017 717.50p 719.00p 714.00p 719.00p 1532
26/09/2017 715.00p 718.50p 715.00p 715.00p 2468
25/09/2017 722.00p 722.00p 719.75p 719.75p 1500
22/09/2017 718.50p 718.50p 717.00p 717.00p 5870
21/09/2017 712.00p 713.25p 712.00p 713.25p 48
20/09/2017 712.50p 716.00p 715.00p 716.00p 7468
19/09/2017 712.50p 715.00p 712.00p 715.00p 69
18/09/2017 712.00p 715.75p 712.00p 715.75p 15
15/09/2017 711.00p 711.00p 711.00p 711.00p 1812
14/09/2017 712.00p 712.00p 712.00p 712.00p 4
13/09/2017 725.00p 725.00p 718.00p 722.50p 3991
12/09/2017 725.00p 725.00p 720.00p 720.00p 66
11/09/2017 724.50p 725.00p 719.50p 723.00p 3758
08/09/2017 718.50p 722.50p 719.50p 719.50p 2064
07/09/2017 718.50p 725.00p 718.00p 722.50p 547
06/09/2017 718.00p 724.00p 722.50p 722.50p 12818
05/09/2017 718.00p 724.00p 722.50p 724.00p 7832
04/09/2017 718.00p 728.00p 718.00p 722.50p 358
01/09/2017 725.00p 725.00p 723.50p 723.50p 181
31/08/2017 728.00p 723.50p 723.00p 723.00p 21544
30/08/2017 728.00p 728.00p 723.50p 723.50p 9171
29/08/2017 728.00p 728.00p 718.50p 723.25p 6277
25/08/2017 718.50p 728.00p 718.50p 723.25p 5611
24/08/2017 718.50p 728.00p 718.50p 724.00p 338
23/08/2017 718.50p 728.00p 718.50p 725.00p 18
22/08/2017 728.00p 728.00p 720.50p 725.00p 6034
21/08/2017 728.00p 728.00p 719.50p 722.50p 4572
18/08/2017 727.50p 728.00p 722.00p 722.00p 2726
17/08/2017 719.50p 729.00p 719.50p 722.00p 3446
16/08/2017 730.00p 730.00p 723.00p 728.00p 1354
15/08/2017 724.50p 725.00p 718.00p 725.00p 11492
14/08/2017 724.50p 725.00p 718.00p 718.00p 1946
11/08/2017 715.00p 719.00p 714.00p 718.50p 5446
10/08/2017 719.00p 719.00p 719.00p 719.00p 4110
09/08/2017 725.00p 732.00p 724.00p 732.00p 435
08/08/2017 733.00p 733.00p 730.00p 730.00p 765
07/08/2017 735.50p 735.50p 724.00p 726.00p 3620
04/08/2017 730.00p 736.00p 730.00p 734.00p 25
03/08/2017 735.00p 735.00p 733.00p 733.00p 72
02/08/2017 735.00p 733.00p 732.25p 732.25p 4675
01/08/2017 735.00p 733.00p 732.75p 733.00p 4969
31/07/2017 735.00p 732.75p 730.00p 732.75p 16991
28/07/2017 735.00p 735.00p 730.00p 730.00p 3595
27/07/2017 734.00p 734.00p 732.00p 732.00p 5469
26/07/2017 732.50p 735.50p 731.00p 731.00p 16031
25/07/2017 739.00p 739.00p 732.00p 735.50p 5916
24/07/2017 732.50p 737.00p 732.00p 737.00p 10473
21/07/2017 732.50p 741.50p 732.50p 736.50p 8836
20/07/2017 733.50p 740.00p 730.50p 739.50p 3766
19/07/2017 740.00p 741.00p 732.50p 737.75p 20388
18/07/2017 731.00p 736.00p 727.00p 731.00p 3429
17/07/2017 731.00p 737.00p 731.00p 734.25p 5667
14/07/2017 734.00p 735.00p 730.00p 735.00p 8770
13/07/2017 726.00p 733.50p 726.00p 729.25p 4682
12/07/2017 719.00p 726.00p 719.00p 723.50p 2059
11/07/2017 715.00p 718.50p 715.00p 718.50p 1
10/07/2017 717.00p 722.00p 715.00p 718.50p 5088
07/07/2017 709.00p 709.75p 709.00p 709.75p 1500
06/07/2017 710.00p 710.00p 702.00p 702.00p 2327
05/07/2017 703.00p 710.00p 703.00p 706.50p 144
04/07/2017 704.00p 706.00p 700.00p 703.00p 4022
03/07/2017 700.00p 707.00p 700.00p 707.00p 771
30/06/2017 707.00p 707.00p 703.50p 703.50p 32
29/06/2017 707.00p 707.00p 700.00p 703.50p 4081
28/06/2017 700.00p 707.00p 700.00p 700.00p 857
27/06/2017 707.00p 707.00p 700.00p 703.50p 254
26/06/2017 700.00p 707.00p 703.50p 703.50p 7600
23/06/2017 700.00p 707.00p 700.00p 707.00p 1711
22/06/2017 707.00p 707.00p 700.00p 700.00p 186
21/06/2017 703.00p 703.50p 703.50p 703.50p 0
20/06/2017 703.00p 703.50p 703.00p 703.50p 1500
19/06/2017 706.00p 707.00p 704.75p 704.75p 4688
16/06/2017 703.00p 705.00p 699.00p 705.00p 20335
15/06/2017 699.50p 701.85p 694.00p 696.00p 23020
14/06/2017 702.50p 702.50p 696.50p 696.50p 12641
13/06/2017 697.50p 701.63p 695.00p 700.00p 24181
12/06/2017 699.50p 703.00p 698.12p 701.00p 14271
09/06/2017 696.00p 703.55p 693.00p 701.25p 40220
08/06/2017 701.50p 702.50p 694.50p 700.75p 34957
07/06/2017 697.50p 702.58p 695.00p 698.00p 20048
06/06/2017 698.00p 703.40p 697.50p 700.25p 17509
05/06/2017 700.00p 704.50p 697.50p 700.75p 17459
02/06/2017 704.00p 704.00p 697.50p 703.50p 26325
01/06/2017 704.00p 704.00p 698.00p 704.00p 13404
31/05/2017 700.00p 701.00p 696.82p 701.00p 12103
30/05/2017 704.00p 708.00p 697.59p 701.00p 26859
26/05/2017 702.00p 703.50p 695.80p 701.50p 36531
25/05/2017 698.50p 704.00p 698.50p 703.00p 37483
24/05/2017 698.50p 703.00p 697.00p 700.25p 26505
23/05/2017 698.50p 705.00p 696.90p 700.00p 30897
22/05/2017 697.00p 702.50p 691.75p 698.00p 41915
19/05/2017 694.48p 694.48p 690.35p 693.50p 3872
18/05/2017 696.00p 699.60p 690.00p 693.50p 7258
17/05/2017 697.00p 700.00p 695.00p 699.00p 14329
16/05/2017 702.50p 703.50p 698.05p 701.50p 19498
15/05/2017 705.50p 706.25p 700.00p 700.50p 36017
12/05/2017 702.00p 702.00p 699.75p 699.75p 6247
11/05/2017 697.00p 703.00p 697.00p 699.75p 23403
10/05/2017 697.50p 701.58p 697.00p 701.50p 23854
09/05/2017 702.00p 702.00p 696.50p 699.00p 40388
08/05/2017 701.00p 703.00p 697.00p 699.00p 29805
05/05/2017 694.50p 707.00p 692.33p 702.50p 49908
04/05/2017 691.00p 693.50p 687.50p 687.50p 31760
03/05/2017 688.00p 690.00p 687.35p 687.75p 25548
02/05/2017 685.00p 685.77p 681.00p 684.00p 25821
28/04/2017 686.00p 688.00p 681.00p 681.00p 26902
27/04/2017 685.00p 686.00p 680.55p 681.00p 39647
26/04/2017 685.00p 685.00p 681.21p 684.50p 18175
25/04/2017 685.00p 686.00p 681.00p 683.00p 12770
24/04/2017 690.00p 691.47p 683.46p 684.00p 24252
21/04/2017 688.00p 690.50p 684.33p 685.75p 36016
20/04/2017 685.00p 696.96p 685.00p 688.00p 85943
19/04/2017 679.50p 683.50p 679.50p 681.25p 21128
18/04/2017 682.50p 683.10p 679.50p 681.00p 32753
13/04/2017 682.00p 684.90p 679.00p 680.50p 32194
12/04/2017 682.00p 683.10p 681.75p 682.00p 21358
11/04/2017 681.00p 681.50p 678.40p 678.75p 22207
10/04/2017 681.50p 683.30p 679.00p 679.00p 16239
07/04/2017 681.00p 684.80p 675.50p 677.00p 34608
06/04/2017 681.00p 684.65p 679.05p 681.50p 63585
05/04/2017 682.00p 683.40p 679.00p 682.00p 13218
04/04/2017 682.00p 683.50p 675.50p 677.00p 17782
03/04/2017 684.00p 684.00p 674.00p 680.50p 31764
31/03/2017 674.50p 685.00p 674.00p 685.00p 17629
30/03/2017 680.00p 681.62p 674.50p 680.50p 21576
29/03/2017 674.50p 683.45p 674.50p 674.50p 10375
28/03/2017 681.00p 682.00p 675.50p 677.75p 6604
27/03/2017 674.00p 684.15p 674.00p 677.50p 21080
24/03/2017 686.00p 687.00p 677.00p 682.00p 16067
23/03/2017 678.00p 685.60p 675.00p 679.50p 19563
22/03/2017 684.00p 686.40p 678.77p 684.00p 27581
21/03/2017 689.00p 689.84p 681.50p 681.50p 13511
20/03/2017 683.00p 689.00p 682.15p 683.50p 29312
17/03/2017 682.00p 698.00p 678.58p 698.00p 16363
16/03/2017 673.00p 682.46p 672.00p 672.00p 6463
15/03/2017 673.50p 681.95p 673.00p 673.50p 7689
14/03/2017 673.50p 683.58p 673.50p 677.25p 13343
13/03/2017 674.50p 681.00p 674.50p 677.25p 16124
10/03/2017 676.00p 681.66p 672.50p 675.50p 17748
09/03/2017 676.00p 676.00p 668.50p 674.25p 9802
08/03/2017 672.00p 676.25p 668.00p 671.00p 13996
07/03/2017 661.00p 672.00p 661.00p 672.00p 25088
06/03/2017 659.00p 668.00p 659.00p 664.50p 6440
03/03/2017 658.00p 667.00p 658.00p 664.50p 14128
02/03/2017 659.00p 665.21p 659.00p 662.00p 6828
01/03/2017 659.00p 665.00p 659.00p 665.00p 25081
28/02/2017 661.00p 665.00p 656.00p 656.00p 41104
27/02/2017 652.00p 663.50p 647.00p 658.25p 14796
24/02/2017 659.00p 662.00p 656.09p 658.00p 26290
23/02/2017 653.00p 659.00p 653.00p 658.00p 24452
22/02/2017 656.50p 660.00p 652.92p 653.00p 28427
21/02/2017 657.00p 657.00p 648.75p 654.00p 11267
20/02/2017 655.00p 655.00p 645.00p 649.00p 12610
17/02/2017 651.00p 658.00p 644.50p 647.50p 15317
16/02/2017 654.87p 655.00p 646.25p 646.25p 10090
15/02/2017 647.00p 655.00p 639.25p 647.00p 30678
14/02/2017 643.50p 645.00p 634.50p 639.75p 13066
13/02/2017 642.50p 643.50p 637.25p 641.50p 9646
10/02/2017 636.50p 641.90p 632.00p 641.50p 22304
09/02/2017 636.80p 639.52p 630.40p 637.50p 12668
08/02/2017 635.50p 644.00p 630.00p 630.50p 17045
07/02/2017 642.00p 644.74p 630.00p 638.75p 20446
06/02/2017 639.00p 642.00p 635.20p 637.25p 11952
03/02/2017 635.00p 640.00p 630.55p 638.50p 18326
02/02/2017 630.00p 630.50p 622.50p 630.50p 15206
01/02/2017 624.00p 630.00p 620.00p 623.50p 27841
31/01/2017 631.50p 633.52p 624.50p 625.25p 11047
30/01/2017 644.00p 644.00p 629.45p 630.50p 8951
27/01/2017 645.00p 645.00p 630.00p 631.50p 11701
26/01/2017 642.50p 642.50p 631.18p 632.00p 16694
25/01/2017 645.00p 645.00p 628.00p 634.50p 8082
24/01/2017 640.00p 640.00p 629.00p 634.00p 10590
23/01/2017 647.00p 647.00p 628.00p 638.50p 17362
20/01/2017 649.00p 649.00p 630.00p 641.00p 3237
19/01/2017 649.00p 649.00p 632.50p 636.00p 5118
18/01/2017 644.00p 644.00p 630.00p 630.00p 9251
17/01/2017 641.00p 648.00p 631.00p 642.00p 44487
16/01/2017 644.00p 646.00p 633.65p 638.00p 20099
13/01/2017 639.00p 639.00p 627.80p 632.50p 11166
12/01/2017 638.50p 638.50p 627.57p 631.50p 18335
11/01/2017 625.50p 634.01p 624.50p 633.00p 37751
10/01/2017 637.00p 637.00p 624.00p 629.25p 28098
09/01/2017 626.50p 630.00p 619.00p 628.50p 26506
06/01/2017 623.95p 623.95p 616.73p 620.50p 48045
05/01/2017 620.00p 624.00p 616.00p 618.00p 50602
04/01/2017 615.00p 617.00p 603.50p 617.00p 112821
03/01/2017 613.50p 614.00p 603.19p 610.00p 39177

*Close Price adjusted for both dividends and splits