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
16/03/2016 517.50p 518.77p 502.17p 512.50p 14156
15/03/2016 520.00p 520.00p 502.65p 515.00p 10385
14/03/2016 511.50p 518.00p 505.01p 518.00p 10346
11/03/2016 515.00p 520.00p 502.12p 520.00p 33767
10/03/2016 508.00p 513.50p 495.13p 510.00p 27849
09/03/2016 503.00p 508.00p 501.56p 508.00p 21558
08/03/2016 508.00p 508.00p 500.00p 502.50p 17185
07/03/2016 503.00p 508.00p 499.00p 508.00p 21726
04/03/2016 505.00p 505.00p 499.48p 503.50p 10708
03/03/2016 501.50p 501.50p 493.00p 493.00p 24606
02/03/2016 495.00p 501.50p 493.00p 493.00p 9093
01/03/2016 497.50p 502.70p 490.50p 492.00p 28594
29/02/2016 497.00p 502.90p 492.00p 492.00p 8553
26/02/2016 497.50p 504.50p 493.19p 501.75p 13129
25/02/2016 501.00p 501.00p 489.29p 501.00p 10999
24/02/2016 490.00p 504.32p 490.00p 490.00p 8743
23/02/2016 493.88p 508.26p 486.62p 500.00p 17012
22/02/2016 497.00p 507.35p 496.50p 502.00p 12308
19/02/2016 489.00p 502.50p 489.00p 489.00p 20403
18/02/2016 504.50p 504.50p 486.00p 486.00p 4434
17/02/2016 485.00p 501.02p 485.00p 485.00p 6714
16/02/2016 499.75p 500.00p 485.00p 492.50p 9080
15/02/2016 500.00p 500.00p 483.00p 483.00p 8742
12/02/2016 493.00p 493.00p 473.00p 473.00p 18907
11/02/2016 478.50p 495.00p 478.50p 482.50p 14932
10/02/2016 485.50p 502.55p 485.50p 485.50p 6793
09/02/2016 486.50p 502.78p 485.00p 485.00p 7234
08/02/2016 486.50p 503.00p 486.50p 495.75p 13787
05/02/2016 504.50p 504.50p 494.82p 495.87p 8677
04/02/2016 499.88p 499.88p 492.65p 495.00p 6109
03/02/2016 489.50p 501.10p 487.00p 487.00p 11943
02/02/2016 498.24p 500.24p 488.80p 494.50p 5523
01/02/2016 497.49p 497.49p 489.60p 493.00p 4081
29/01/2016 490.00p 500.00p 481.00p 484.00p 23364
28/01/2016 480.00p 488.90p 475.00p 475.00p 9240
27/01/2016 479.00p 484.85p 477.54p 479.00p 7030
26/01/2016 481.30p 484.00p 470.00p 484.00p 8402
25/01/2016 480.00p 486.00p 474.87p 481.00p 13392
22/01/2016 484.75p 488.00p 473.43p 482.50p 18106
21/01/2016 470.00p 475.20p 463.65p 473.00p 14050
20/01/2016 481.50p 485.00p 468.63p 468.63p 26676
19/01/2016 495.00p 507.58p 494.50p 494.50p 9773
18/01/2016 500.90p 500.90p 495.04p 500.50p 6818
15/01/2016 500.00p 510.63p 494.27p 500.75p 18794
14/01/2016 512.00p 516.50p 499.87p 504.00p 8317
13/01/2016 523.50p 524.50p 510.80p 524.50p 5742
12/01/2016 510.50p 517.82p 510.00p 510.50p 11112
11/01/2016 515.50p 528.00p 512.00p 518.00p 12670
08/01/2016 530.00p 530.00p 514.00p 514.00p 4808
07/01/2016 527.00p 527.50p 512.09p 513.50p 15936
06/01/2016 533.50p 533.50p 523.00p 523.00p 9102
05/01/2016 530.25p 530.25p 524.15p 528.75p 5944
04/01/2016 530.77p 534.00p 525.83p 528.50p 8959
31/12/2015 535.27p 535.92p 532.00p 534.00p 5233
30/12/2015 527.65p 536.32p 527.65p 532.75p 10605
29/12/2015 530.50p 534.65p 527.24p 531.75p 11612
24/12/2015 521.16p 527.24p 520.10p 525.25p 3894
23/12/2015 528.00p 529.00p 520.00p 520.00p 272226
22/12/2015 526.00p 527.62p 521.00p 526.00p 306566
21/12/2015 520.50p 525.44p 520.01p 525.25p 5247
18/12/2015 530.00p 530.50p 520.01p 530.50p 16856
17/12/2015 527.50p 530.50p 521.00p 521.00p 18547
16/12/2015 523.50p 524.88p 514.00p 524.00p 15325
15/12/2015 523.50p 523.50p 513.00p 514.50p 6979
14/12/2015 527.50p 532.00p 511.00p 516.25p 23929
11/12/2015 549.50p 549.50p 520.00p 520.00p 41858
10/12/2015 543.50p 545.00p 536.92p 545.00p 4590
09/12/2015 536.50p 544.75p 535.50p 542.00p 20253
08/12/2015 535.50p 545.87p 535.50p 535.50p 9192
07/12/2015 547.00p 547.00p 536.00p 536.00p 5602
04/12/2015 545.00p 545.00p 535.87p 540.75p 25227
03/12/2015 547.50p 548.40p 541.10p 545.00p 5830
02/12/2015 547.00p 547.15p 538.37p 545.50p 259369
01/12/2015 536.00p 541.00p 530.50p 538.50p 5875
30/11/2015 541.28p 541.28p 536.55p 540.50p 7286
27/11/2015 541.39p 541.39p 540.50p 540.50p 1509
26/11/2015 540.41p 540.50p 536.18p 540.50p 495
25/11/2015 546.50p 546.50p 536.00p 541.50p 10660
24/11/2015 546.50p 546.50p 542.10p 543.75p 10903
23/11/2015 547.00p 547.00p 536.00p 536.00p 2174
20/11/2015 542.37p 545.00p 542.37p 545.00p 7311
19/11/2015 543.50p 544.75p 536.20p 544.75p 24237
18/11/2015 540.00p 542.88p 536.01p 540.50p 4780
17/11/2015 546.50p 549.00p 538.00p 542.00p 24034
16/11/2015 540.00p 545.00p 535.00p 545.00p 14124
13/11/2015 540.00p 548.00p 540.00p 545.00p 8559
12/11/2015 550.00p 550.00p 540.50p 550.00p 15321
11/11/2015 551.12p 552.37p 548.33p 551.25p 6632
10/11/2015 556.00p 556.00p 545.56p 553.00p 7262
09/11/2015 555.00p 555.00p 546.43p 554.00p 7752
06/11/2015 555.00p 555.00p 543.23p 555.00p 44069
05/11/2015 553.00p 553.90p 549.80p 550.00p 5448
04/11/2015 546.00p 551.00p 541.70p 543.00p 29843
03/11/2015 546.00p 546.00p 540.80p 541.00p 5522
02/11/2015 542.80p 544.00p 536.20p 541.25p 17240
30/10/2015 543.06p 547.91p 538.65p 542.25p 25689
29/10/2015 548.50p 548.50p 543.75p 543.75p 3436
28/10/2015 544.00p 549.00p 539.50p 544.25p 9206
27/10/2015 548.50p 549.00p 539.00p 539.00p 6241
26/10/2015 541.50p 549.00p 536.60p 549.00p 13247
23/10/2015 530.00p 541.00p 528.00p 540.00p 14374
22/10/2015 530.00p 530.00p 527.50p 527.50p 3153
21/10/2015 526.50p 529.00p 525.57p 527.50p 9115
20/10/2015 526.00p 526.00p 522.00p 525.75p 9877
19/10/2015 525.95p 525.95p 523.50p 523.50p 6364
16/10/2015 526.00p 526.00p 522.03p 523.50p 9314
15/10/2015 523.50p 525.93p 520.75p 522.50p 8692
14/10/2015 519.50p 525.00p 518.90p 522.50p 17121
13/10/2015 519.00p 524.91p 518.54p 521.75p 11966
12/10/2015 522.00p 525.00p 517.50p 522.00p 6381
09/10/2015 520.95p 524.15p 517.88p 520.50p 19572
08/10/2015 519.78p 522.30p 519.78p 520.50p 7700
07/10/2015 521.00p 522.00p 519.70p 521.00p 3582
06/10/2015 515.00p 520.25p 515.00p 520.25p 18809
05/10/2015 515.00p 519.10p 515.00p 515.00p 27503
02/10/2015 519.00p 519.00p 510.00p 514.50p 14405
01/10/2015 515.00p 520.00p 513.54p 520.00p 12240
30/09/2015 520.00p 520.00p 511.10p 519.00p 7384
29/09/2015 512.50p 512.50p 506.10p 510.25p 11135
28/09/2015 519.10p 519.10p 513.77p 516.00p 5570
25/09/2015 520.50p 525.00p 513.00p 514.00p 16485
24/09/2015 525.50p 525.50p 516.00p 516.00p 3337
23/09/2015 516.00p 525.00p 516.00p 516.00p 11555
22/09/2015 519.00p 525.00p 519.00p 519.00p 13932
21/09/2015 525.50p 525.50p 519.00p 520.50p 11373
18/09/2015 523.00p 526.12p 520.00p 524.50p 10152
17/09/2015 529.50p 529.50p 524.50p 529.50p 2456
16/09/2015 527.40p 527.94p 526.32p 526.75p 12470
15/09/2015 527.21p 527.50p 525.05p 527.50p 4263
14/09/2015 527.00p 527.52p 524.00p 527.00p 10294
11/09/2015 528.00p 529.18p 526.05p 527.25p 14469
10/09/2015 532.00p 532.81p 528.68p 531.00p 5519
09/09/2015 532.00p 534.00p 531.86p 532.00p 5000
08/09/2015 526.00p 528.00p 526.00p 526.25p 3080
07/09/2015 523.00p 526.00p 522.50p 523.50p 9297
04/09/2015 513.00p 522.80p 513.00p 513.00p 7399
03/09/2015 521.50p 526.21p 515.99p 519.50p 10924
02/09/2015 517.00p 520.91p 517.00p 520.50p 1590
01/09/2015 521.00p 521.40p 512.00p 512.00p 8788
28/08/2015 527.00p 527.00p 517.50p 517.50p 12543
27/08/2015 520.00p 527.20p 514.79p 517.00p 13021
26/08/2015 523.05p 524.00p 517.35p 518.25p 16946
25/08/2015 516.49p 528.40p 510.00p 521.75p 13146
24/08/2015 510.00p 532.25p 509.55p 510.00p 41893
21/08/2015 536.00p 536.50p 529.05p 532.25p 14114
20/08/2015 545.00p 549.50p 540.50p 540.50p 20697
19/08/2015 574.00p 574.50p 559.00p 559.00p 7866
18/08/2015 569.55p 573.09p 568.57p 572.00p 4598
17/08/2015 569.00p 575.50p 568.50p 572.00p 13151
14/08/2015 578.50p 578.50p 568.50p 568.50p 7046
13/08/2015 578.50p 578.50p 573.75p 573.75p 8277
12/08/2015 580.00p 580.00p 570.00p 575.00p 10649
11/08/2015 576.00p 584.12p 573.84p 578.00p 17639
10/08/2015 579.00p 581.00p 577.00p 578.25p 9759
07/08/2015 580.00p 580.99p 577.00p 577.00p 3872
06/08/2015 578.50p 580.43p 577.50p 577.50p 6145
05/08/2015 576.00p 580.00p 575.20p 580.00p 3425
04/08/2015 574.00p 576.00p 572.00p 572.00p 7070
03/08/2015 573.18p 573.93p 567.25p 570.50p 13593
31/07/2015 570.00p 573.18p 570.00p 570.25p 12033
30/07/2015 568.80p 573.00p 568.80p 570.00p 6460
29/07/2015 571.00p 578.12p 570.00p 570.00p 13811
28/07/2015 575.50p 579.79p 571.00p 571.00p 10657
27/07/2015 575.50p 577.50p 572.50p 574.00p 9259
24/07/2015 575.00p 576.63p 574.00p 574.00p 10927
23/07/2015 575.00p 577.50p 574.05p 577.50p 11848
22/07/2015 575.00p 580.00p 570.00p 570.00p 20854
21/07/2015 578.00p 579.06p 573.00p 573.00p 10230
20/07/2015 575.00p 576.00p 570.50p 570.50p 7093
17/07/2015 574.12p 574.92p 569.70p 571.25p 6190
16/07/2015 571.00p 573.68p 570.12p 570.75p 5699
15/07/2015 568.00p 569.68p 566.75p 567.00p 22433
14/07/2015 565.00p 571.00p 563.50p 568.00p 22765
13/07/2015 560.00p 565.00p 560.00p 560.00p 7871
10/07/2015 560.00p 565.00p 560.00p 560.00p 15828
09/07/2015 558.00p 560.00p 556.72p 558.00p 21000
08/07/2015 556.00p 557.20p 551.00p 551.00p 5616
07/07/2015 558.00p 558.00p 549.00p 549.00p 8955
06/07/2015 556.50p 558.00p 549.73p 558.00p 8442
03/07/2015 558.00p 560.72p 555.50p 555.50p 9254
02/07/2015 553.50p 557.88p 545.50p 549.00p 12201
01/07/2015 545.50p 557.88p 545.38p 545.50p 22724
30/06/2015 550.00p 553.00p 544.00p 545.50p 15028
29/06/2015 541.00p 551.65p 536.50p 549.25p 33787
26/06/2015 554.50p 555.00p 551.21p 553.00p 8172
25/06/2015 554.00p 557.50p 550.94p 552.50p 15015
24/06/2015 557.50p 560.50p 557.00p 558.75p 5618
23/06/2015 560.00p 560.00p 551.15p 559.00p 20324
22/06/2015 556.50p 561.00p 556.00p 560.00p 14405
19/06/2015 562.00p 562.22p 554.00p 558.00p 35286
18/06/2015 562.00p 562.00p 556.59p 561.00p 11206
17/06/2015 559.00p 567.00p 556.00p 567.00p 12788
16/06/2015 563.00p 564.42p 560.00p 560.50p 33626
15/06/2015 567.00p 567.00p 558.50p 558.50p 13566
12/06/2015 567.00p 570.48p 566.50p 567.50p 15264
11/06/2015 569.00p 570.77p 566.00p 566.00p 9415
10/06/2015 574.00p 574.00p 570.32p 573.00p 21066
09/06/2015 569.40p 573.41p 569.40p 571.00p 23025
08/06/2015 573.50p 575.79p 572.50p 572.50p 9204
05/06/2015 566.50p 577.38p 566.50p 573.50p 10637

*Close Price adjusted for both dividends and splits