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
30/03/2012 426.00p 426.00p 417.00p 425.00p 9657
29/03/2012 421.00p 426.89p 417.00p 420.75p 3964
28/03/2012 423.00p 429.89p 421.38p 425.00p 10811
27/03/2012 429.40p 429.40p 424.00p 424.00p 5285
26/03/2012 425.90p 426.18p 420.00p 424.38p 7693
23/03/2012 419.00p 426.75p 415.60p 426.75p 14715
22/03/2012 419.00p 426.00p 417.11p 426.00p 7006
21/03/2012 418.00p 426.59p 418.00p 422.00p 7384
20/03/2012 419.00p 426.00p 418.00p 426.00p 9608
19/03/2012 418.00p 426.01p 418.00p 423.00p 20185
16/03/2012 426.25p 427.00p 418.00p 427.00p 5423
15/03/2012 424.00p 424.00p 416.11p 424.00p 7854
14/03/2012 424.00p 426.00p 418.50p 426.00p 19566
13/03/2012 420.00p 424.00p 414.00p 424.00p 11695
12/03/2012 419.75p 419.83p 412.61p 419.75p 9818
09/03/2012 419.75p 419.75p 411.11p 419.75p 1725
08/03/2012 418.00p 418.00p 413.00p 413.00p 12208
07/03/2012 409.00p 417.56p 409.00p 413.25p 9980
06/03/2012 413.00p 414.00p 410.00p 413.50p 6921
05/03/2012 417.00p 421.89p 415.00p 418.63p 3832
02/03/2012 420.00p 423.49p 415.07p 418.50p 6206
01/03/2012 426.00p 426.00p 417.00p 421.00p 8651
29/02/2012 423.49p 423.49p 416.61p 418.00p 3783
28/02/2012 424.00p 424.00p 419.00p 424.00p 47028
27/02/2012 418.00p 420.75p 418.00p 420.75p 3289
24/02/2012 418.00p 425.00p 418.00p 420.50p 6066
23/02/2012 414.00p 420.00p 414.00p 419.50p 3251
22/02/2012 420.00p 420.00p 416.00p 418.50p 6024
21/02/2012 420.00p 423.50p 420.00p 423.50p 24451
20/02/2012 422.00p 424.89p 421.11p 423.50p 3540
17/02/2012 420.00p 421.00p 413.11p 421.00p 8111
16/02/2012 416.00p 418.50p 416.00p 418.50p 43
15/02/2012 415.00p 419.00p 415.00p 419.00p 8858
14/02/2012 412.00p 419.55p 412.00p 417.37p 12985
13/02/2012 402.00p 415.00p 402.00p 411.50p 10900
10/02/2012 410.00p 412.73p 407.50p 407.50p 3848
09/02/2012 415.00p 415.00p 415.00p 415.00p 425
08/02/2012 410.00p 415.89p 402.00p 409.00p 3115
07/02/2012 401.00p 410.00p 400.00p 410.00p 5975
06/02/2012 401.00p 405.00p 397.93p 405.00p 7100
03/02/2012 402.00p 410.14p 398.11p 406.00p 12966
02/02/2012 405.00p 405.00p 398.50p 402.50p 5136
01/02/2012 394.00p 402.00p 394.00p 400.00p 31377
31/01/2012 400.00p 401.00p 382.25p 382.25p 10917
30/01/2012 398.00p 399.50p 397.19p 399.50p 8688
27/01/2012 406.68p 406.68p 403.50p 403.50p 61
26/01/2012 398.00p 407.79p 394.00p 401.50p 4060
25/01/2012 398.00p 407.79p 398.00p 403.50p 3081
24/01/2012 400.00p 401.50p 400.00p 401.50p 1000
23/01/2012 398.00p 403.50p 398.00p 403.50p 3044
20/01/2012 395.00p 402.00p 394.75p 402.00p 6206
19/01/2012 406.00p 406.00p 397.00p 401.50p 147689
18/01/2012 404.00p 405.00p 391.00p 401.50p 5846
17/01/2012 397.00p 404.01p 397.00p 401.00p 408
16/01/2012 392.00p 399.12p 389.13p 397.00p 14588
13/01/2012 392.00p 395.00p 390.00p 395.00p 8827
12/01/2012 402.68p 402.68p 399.50p 399.50p 26
11/01/2012 402.46p 402.46p 393.00p 393.00p 1799
10/01/2012 402.00p 402.00p 399.00p 399.00p 3500
09/01/2012 399.68p 399.68p 395.00p 395.00p 159
06/01/2012 398.80p 399.91p 395.00p 395.00p 1260
05/01/2012 398.68p 398.68p 393.50p 393.50p 217
04/01/2012 390.00p 394.00p 390.00p 394.00p 2500
03/01/2012 395.50p 398.00p 392.00p 395.00p 3863
30/12/2011 389.00p 396.00p 389.00p 396.00p 2033
29/12/2011 387.00p 387.00p 373.50p 386.00p 13878
28/12/2011 387.00p 387.00p 381.50p 381.50p 25
23/12/2011 387.00p 387.00p 383.00p 383.00p 73
22/12/2011 380.00p 381.00p 378.00p 378.00p 6632
21/12/2011 376.00p 382.00p 376.00p 382.00p 1103
20/12/2011 375.00p 375.00p 375.00p 375.00p 4
19/12/2011 375.00p 388.00p 371.00p 371.00p 9636
16/12/2011 378.00p 384.00p 374.00p 374.00p 13442
15/12/2011 390.00p 390.00p 377.00p 384.50p 0
14/12/2011 390.00p 390.00p 377.00p 388.50p 10531
13/12/2011 378.00p 391.49p 378.00p 381.00p 2485
12/12/2011 380.00p 391.57p 379.00p 385.50p 3236
09/12/2011 380.00p 381.00p 378.00p 381.00p 3469
08/12/2011 388.00p 388.18p 383.00p 383.00p 9129
07/12/2011 389.00p 393.00p 389.00p 393.00p 1000
06/12/2011 392.00p 394.00p 391.00p 393.88p 2482
05/12/2011 389.11p 396.00p 389.00p 396.00p 4263
02/12/2011 376.00p 390.00p 376.00p 390.00p 4279
01/12/2011 377.00p 378.00p 377.00p 378.00p 1006
30/11/2011 372.00p 381.75p 372.00p 380.50p 1567
29/11/2011 370.00p 376.00p 370.00p 374.00p 7561
28/11/2011 370.00p 371.00p 365.00p 371.00p 8981
25/11/2011 371.00p 371.75p 369.00p 371.00p 0
24/11/2011 371.00p 371.75p 369.00p 371.75p 0
23/11/2011 371.00p 371.00p 369.00p 369.00p 1754
22/11/2011 380.00p 385.00p 374.31p 379.00p 10440
21/11/2011 375.00p 378.00p 375.00p 378.00p 1000
18/11/2011 379.00p 383.87p 379.00p 383.87p 4861
17/11/2011 390.00p 390.00p 387.75p 387.75p 74
16/11/2011 389.00p 389.00p 387.50p 388.00p 0
15/11/2011 389.00p 389.00p 387.50p 387.50p 0
14/11/2011 389.00p 389.00p 388.00p 389.00p 6000
11/11/2011 384.00p 388.00p 384.00p 388.00p 293
10/11/2011 385.00p 392.00p 384.00p 388.50p 5676
09/11/2011 397.00p 397.00p 390.00p 391.00p 895
08/11/2011 390.00p 393.50p 385.00p 393.50p 15000
07/11/2011 388.75p 390.00p 387.50p 387.50p 0
04/11/2011 388.75p 390.00p 388.00p 389.00p 0
03/11/2011 388.75p 390.00p 388.00p 390.00p 1489
02/11/2011 387.00p 392.00p 385.00p 392.00p 3728
01/11/2011 388.00p 394.12p 385.01p 394.00p 4954
31/10/2011 391.00p 393.00p 390.00p 390.00p 5614
28/10/2011 396.00p 400.00p 393.00p 400.00p 18039
27/10/2011 391.00p 398.50p 390.00p 398.50p 25334
26/10/2011 385.00p 389.34p 385.00p 388.50p 7156
25/10/2011 384.00p 385.00p 384.00p 385.00p 1922
24/10/2011 380.00p 387.00p 380.00p 387.00p 0
21/10/2011 380.00p 383.50p 380.00p 383.50p 522
20/10/2011 379.00p 379.00p 375.00p 375.00p 2107
19/10/2011 384.00p 386.56p 384.00p 385.00p 1474
18/10/2011 377.00p 383.00p 376.00p 383.00p 18555
17/10/2011 380.11p 385.00p 380.11p 385.00p 0
14/10/2011 380.11p 383.63p 380.11p 383.63p 730
13/10/2011 382.00p 382.00p 380.00p 380.00p 1932
12/10/2011 376.00p 385.25p 376.00p 385.25p 0
11/10/2011 376.00p 383.12p 376.00p 383.12p 0
10/10/2011 376.00p 382.00p 376.00p 382.00p 3076
07/10/2011 367.00p 370.00p 367.00p 370.00p 8578
06/10/2011 372.00p 372.00p 369.50p 369.50p 661
05/10/2011 364.00p 364.00p 363.50p 363.50p 312
04/10/2011 360.00p 363.50p 360.00p 363.50p 5441
03/10/2011 370.00p 370.00p 370.00p 370.00p 1711
30/09/2011 379.00p 379.00p 367.00p 367.00p 2909
29/09/2011 367.00p 374.50p 366.00p 374.50p 2611
28/09/2011 372.00p 375.50p 372.00p 375.50p 1000
27/09/2011 377.00p 377.00p 376.00p 376.00p 640
26/09/2011 373.00p 373.00p 360.00p 373.00p 834
23/09/2011 361.00p 375.00p 360.00p 375.00p 3136
22/09/2011 376.50p 376.50p 368.50p 368.50p 10000
21/09/2011 378.50p 381.50p 378.00p 380.00p 0
20/09/2011 378.50p 381.50p 378.00p 381.50p 11389
19/09/2011 378.00p 379.00p 378.00p 378.50p 1151
16/09/2011 381.00p 381.00p 379.00p 381.00p 3319
15/09/2011 372.00p 378.00p 372.00p 375.00p 3629
14/09/2011 368.00p 371.50p 368.00p 371.50p 5670
13/09/2011 376.50p 376.50p 376.50p 376.50p 93
12/09/2011 365.00p 372.27p 365.00p 366.75p 3090
09/09/2011 385.00p 385.00p 376.00p 378.00p 1306
08/09/2011 378.00p 380.00p 378.00p 380.00p 244
07/09/2011 375.00p 383.50p 375.00p 383.50p 512
06/09/2011 374.00p 374.00p 368.00p 371.00p 10606
05/09/2011 371.00p 382.00p 371.00p 376.50p 4480
02/09/2011 380.00p 385.00p 378.00p 384.00p 4267
01/09/2011 374.00p 384.88p 371.00p 384.88p 0
31/08/2011 374.00p 384.38p 371.00p 384.38p 1985
30/08/2011 370.00p 374.00p 370.00p 372.50p 178248
26/08/2011 363.00p 363.00p 363.00p 363.00p 65
25/08/2011 360.00p 365.00p 360.00p 365.00p 1565
24/08/2011 356.00p 366.00p 356.00p 363.12p 16984
23/08/2011 356.00p 363.25p 356.00p 363.25p 14074
22/08/2011 358.75p 360.50p 354.00p 354.00p 15042
19/08/2011 356.00p 358.00p 348.00p 358.00p 5129
18/08/2011 368.50p 370.48p 359.00p 366.00p 7691
17/08/2011 371.50p 378.00p 369.00p 378.00p 12601
16/08/2011 373.17p 375.62p 373.17p 375.62p 1397
15/08/2011 372.87p 374.13p 372.87p 374.13p 412
12/08/2011 369.75p 374.50p 364.00p 374.50p 1633
11/08/2011 365.25p 365.50p 365.25p 365.50p 7
10/08/2011 362.76p 362.76p 358.00p 358.00p 483
09/08/2011 361.00p 368.00p 355.25p 368.00p 5533
08/08/2011 381.00p 381.00p 374.75p 374.75p 1067
05/08/2011 388.00p 391.00p 382.25p 387.00p 6420
04/08/2011 395.00p 407.00p 395.00p 396.50p 10300
03/08/2011 405.00p 408.75p 400.00p 401.00p 5726
02/08/2011 418.75p 418.75p 410.00p 410.00p 5409
01/08/2011 413.75p 419.50p 413.75p 419.50p 0
29/07/2011 413.75p 418.50p 413.50p 414.75p 24954
28/07/2011 418.00p 420.00p 414.90p 420.00p 12518
27/07/2011 425.00p 426.00p 419.50p 421.00p 24266
26/07/2011 422.00p 428.75p 422.00p 427.62p 3569
25/07/2011 420.00p 424.00p 415.75p 424.00p 27136
22/07/2011 421.00p 423.00p 419.00p 423.00p 6743
21/07/2011 418.00p 419.00p 418.00p 419.00p 1008036
20/07/2011 412.25p 418.75p 412.25p 416.38p 0
19/07/2011 412.25p 418.75p 412.25p 414.00p 970
18/07/2011 415.25p 422.00p 414.00p 418.00p 9014
15/07/2011 422.25p 422.25p 420.00p 420.00p 5981
14/07/2011 422.00p 422.00p 418.00p 418.00p 205722
13/07/2011 423.37p 429.84p 423.00p 423.87p 15291
12/07/2011 422.25p 425.75p 422.00p 423.00p 3215
11/07/2011 433.00p 433.00p 428.62p 433.00p 12801
08/07/2011 433.25p 435.00p 431.87p 431.87p 4099
07/07/2011 432.25p 436.37p 428.00p 436.37p 13184
06/07/2011 428.00p 431.50p 422.35p 427.00p 13360
05/07/2011 428.00p 432.50p 425.87p 432.50p 125051
04/07/2011 427.00p 430.00p 427.00p 429.87p 4160
01/07/2011 425.00p 427.00p 423.11p 427.00p 22000
30/06/2011 419.00p 425.00p 418.25p 424.50p 23370
29/06/2011 410.25p 417.00p 410.00p 417.00p 3273
28/06/2011 410.00p 413.12p 410.00p 413.12p 3198
27/06/2011 409.25p 414.75p 409.25p 410.00p 103412
24/06/2011 409.25p 413.50p 409.25p 413.50p 102000
23/06/2011 408.00p 414.00p 407.75p 414.00p 53869
22/06/2011 407.00p 413.25p 403.50p 413.00p 68181
21/06/2011 405.00p 405.75p 405.00p 405.00p 10324

*Close Price adjusted for both dividends and splits