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
20/06/2011 402.50p 408.50p 401.63p 401.63p 0
17/06/2011 402.50p 408.50p 402.50p 404.00p 4498
16/06/2011 404.00p 406.10p 400.21p 403.00p 89172
15/06/2011 406.00p 407.63p 405.50p 407.63p 46654
14/06/2011 403.00p 407.25p 402.50p 407.25p 22709
13/06/2011 405.00p 406.62p 401.25p 406.62p 127497
10/06/2011 403.00p 406.00p 403.00p 406.00p 7200
09/06/2011 407.55p 407.55p 407.00p 407.00p 500
08/06/2011 403.42p 404.75p 403.42p 404.75p 2897
07/06/2011 406.73p 407.75p 406.73p 407.75p 569
06/06/2011 407.00p 407.00p 403.00p 406.00p 3146
03/06/2011 408.50p 409.25p 406.00p 409.00p 10297
02/06/2011 408.75p 411.00p 408.50p 411.00p 57852
01/06/2011 409.75p 413.00p 409.50p 413.00p 6720
31/05/2011 417.75p 418.25p 415.00p 418.25p 8609
27/05/2011 412.75p 417.50p 412.00p 417.50p 21981
26/05/2011 408.50p 410.00p 405.75p 409.50p 8280
25/05/2011 408.75p 410.03p 408.00p 408.00p 61957
24/05/2011 406.00p 410.00p 406.00p 410.00p 14528
23/05/2011 407.00p 410.00p 403.00p 410.00p 53482
20/05/2011 411.00p 411.75p 409.00p 411.75p 76010
19/05/2011 410.25p 413.00p 407.94p 413.00p 39643
18/05/2011 406.25p 412.00p 405.86p 412.00p 59847
17/05/2011 408.50p 409.48p 405.25p 407.75p 19090
16/05/2011 406.00p 410.00p 404.25p 410.00p 62228
13/05/2011 409.00p 412.87p 408.27p 412.87p 29719
12/05/2011 409.00p 410.50p 407.15p 410.50p 2575
11/05/2011 411.00p 412.45p 408.50p 411.50p 10379
10/05/2011 408.00p 413.00p 407.50p 413.00p 11008
09/05/2011 408.00p 409.50p 406.00p 409.50p 4637
06/05/2011 406.00p 409.50p 404.50p 409.50p 12464
05/05/2011 413.25p 413.25p 405.75p 405.75p 299
04/05/2011 410.75p 411.25p 410.75p 411.25p 5603
03/05/2011 413.25p 415.00p 413.00p 413.00p 10129
28/04/2011 413.75p 413.75p 411.88p 411.88p 23
27/04/2011 410.00p 410.00p 406.00p 408.87p 2028
26/04/2011 405.50p 412.75p 405.50p 411.00p 4780
21/04/2011 409.00p 409.60p 406.00p 408.00p 8300
20/04/2011 409.00p 412.00p 401.07p 412.00p 26490
19/04/2011 404.00p 404.00p 397.00p 404.00p 37342
18/04/2011 403.00p 403.75p 402.00p 402.50p 11814
15/04/2011 410.00p 413.50p 405.50p 413.50p 6475
14/04/2011 404.75p 413.50p 404.75p 413.50p 8941
13/04/2011 408.00p 410.25p 404.75p 410.25p 48979
12/04/2011 412.00p 412.00p 407.00p 407.00p 361
11/04/2011 411.00p 416.00p 409.00p 410.00p 4510
08/04/2011 414.00p 415.00p 413.00p 414.00p 2478
07/04/2011 412.00p 412.75p 412.00p 412.50p 4716
06/04/2011 410.25p 412.00p 408.25p 411.50p 53807
05/04/2011 412.00p 412.00p 408.00p 411.00p 24150
04/04/2011 410.00p 414.00p 405.50p 413.50p 24912
01/04/2011 410.00p 414.00p 405.76p 414.00p 14626
31/03/2011 405.25p 411.00p 404.75p 411.00p 7541
30/03/2011 407.25p 410.58p 404.75p 410.50p 4051
29/03/2011 406.00p 409.00p 406.00p 409.00p 5269
28/03/2011 402.00p 410.00p 394.00p 410.00p 197588
25/03/2011 400.00p 405.00p 400.00p 402.50p 4669
24/03/2011 390.00p 402.00p 390.00p 402.00p 40188
23/03/2011 392.00p 400.00p 389.00p 400.00p 9007
22/03/2011 399.75p 400.00p 389.00p 395.00p 21954
21/03/2011 393.00p 398.00p 386.00p 396.00p 55270
18/03/2011 388.00p 391.75p 381.00p 391.75p 9907
17/03/2011 391.75p 392.00p 389.25p 392.00p 3097
16/03/2011 390.00p 392.50p 388.00p 392.50p 2843
15/03/2011 393.00p 396.00p 388.00p 392.00p 9755
14/03/2011 400.50p 403.00p 400.11p 401.50p 4846
11/03/2011 405.00p 409.75p 404.55p 405.25p 0
10/03/2011 405.00p 409.75p 404.55p 408.00p 6153
09/03/2011 411.75p 411.75p 409.63p 409.63p 484
08/03/2011 409.50p 411.00p 409.50p 411.00p 5000
07/03/2011 411.00p 412.50p 411.00p 412.50p 6821
04/03/2011 410.75p 412.00p 410.75p 412.00p 1750
03/03/2011 405.25p 409.38p 405.25p 409.38p 2143
02/03/2011 407.75p 412.00p 405.00p 409.25p 42926
01/03/2011 411.00p 413.00p 409.00p 411.00p 13256
28/02/2011 413.00p 413.00p 413.00p 413.00p 12900
25/02/2011 410.00p 413.00p 409.25p 413.00p 5480
24/02/2011 410.00p 412.00p 404.50p 412.00p 22982
23/02/2011 410.00p 414.25p 410.00p 414.25p 64509
22/02/2011 419.00p 421.00p 414.00p 421.00p 4595
21/02/2011 419.00p 422.25p 419.00p 422.25p 2000
18/02/2011 421.00p 425.00p 421.00p 423.50p 15480
17/02/2011 419.75p 426.50p 419.50p 423.00p 5863
16/02/2011 418.50p 422.00p 418.50p 422.00p 225000
15/02/2011 427.75p 427.75p 420.50p 422.00p 0
14/02/2011 427.75p 427.75p 420.50p 422.00p 56070
11/02/2011 413.25p 423.25p 412.56p 423.25p 18603
10/02/2011 421.00p 425.00p 416.25p 419.00p 11388
09/02/2011 419.50p 426.00p 419.00p 424.75p 9169
08/02/2011 420.00p 424.50p 416.00p 424.50p 42029
07/02/2011 416.00p 423.00p 416.00p 423.00p 21245
04/02/2011 413.50p 422.00p 413.50p 422.00p 31125
03/02/2011 416.00p 422.00p 414.50p 419.50p 4743
02/02/2011 415.00p 422.00p 415.00p 422.00p 3834
01/02/2011 414.50p 418.79p 410.71p 417.00p 20721
31/01/2011 411.50p 417.00p 410.50p 414.00p 29019
28/01/2011 410.50p 418.00p 410.50p 417.50p 65201
27/01/2011 420.00p 422.00p 416.00p 422.00p 22573
26/01/2011 419.50p 421.00p 411.46p 421.00p 15763
25/01/2011 408.50p 417.00p 405.00p 416.75p 119519
24/01/2011 408.50p 413.00p 406.50p 413.00p 35944
21/01/2011 421.50p 421.50p 417.50p 417.50p 2
20/01/2011 406.50p 417.00p 406.50p 416.00p 33581
19/01/2011 428.00p 428.00p 422.00p 422.25p 1250
18/01/2011 410.00p 423.75p 410.00p 423.75p 10092
17/01/2011 409.75p 423.00p 409.50p 423.00p 500
14/01/2011 417.00p 419.00p 417.00p 419.00p 4620
13/01/2011 416.25p 424.50p 413.16p 424.00p 4699
12/01/2011 415.71p 422.75p 415.71p 422.75p 130
11/01/2011 420.00p 421.50p 420.00p 421.50p 20500
10/01/2011 420.00p 420.00p 419.50p 419.50p 0
07/01/2011 418.00p 421.00p 414.00p 420.00p 21966
06/01/2011 431.50p 433.00p 419.00p 419.00p 14842
05/01/2011 423.00p 433.00p 423.00p 433.00p 5024
04/01/2011 427.50p 428.00p 427.50p 428.00p 1501
31/12/2010 422.00p 422.00p 416.50p 418.00p 741
30/12/2010 416.50p 420.50p 408.00p 420.50p 12519
29/12/2010 418.75p 419.50p 418.75p 419.50p 3117
24/12/2010 416.00p 416.75p 411.00p 416.75p 2075
23/12/2010 418.75p 418.75p 416.00p 416.00p 2690
22/12/2010 416.50p 418.50p 403.71p 418.50p 6391
21/12/2010 415.00p 416.50p 405.50p 416.50p 14013
20/12/2010 405.50p 413.00p 405.50p 412.50p 1041
17/12/2010 415.00p 415.00p 400.00p 415.00p 38471
16/12/2010 399.50p 415.00p 399.50p 415.00p 2431
15/12/2010 409.00p 412.00p 395.00p 410.00p 49920
14/12/2010 408.50p 408.50p 408.00p 408.00p 0
13/12/2010 406.00p 408.50p 406.00p 408.50p 0
10/12/2010 400.50p 406.00p 397.09p 406.00p 111150
09/12/2010 395.00p 402.50p 395.00p 402.50p 26304
08/12/2010 386.00p 400.00p 386.00p 400.00p 7106
07/12/2010 395.00p 402.00p 385.11p 402.00p 186213
06/12/2010 398.00p 399.89p 386.00p 399.75p 2757
03/12/2010 403.00p 403.00p 391.00p 398.00p 23464
02/12/2010 400.00p 407.00p 388.50p 403.00p 27587
01/12/2010 395.00p 404.00p 386.01p 400.50p 11162
30/11/2010 403.00p 403.00p 389.00p 390.50p 4527
29/11/2010 386.50p 399.00p 385.50p 399.00p 27423
26/11/2010 386.00p 397.00p 385.00p 397.00p 800
25/11/2010 396.50p 397.50p 385.51p 397.50p 823
24/11/2010 397.50p 397.50p 395.00p 395.00p 0
23/11/2010 395.00p 397.50p 389.00p 397.50p 20229
22/11/2010 399.50p 399.50p 392.00p 396.50p 50000
19/11/2010 398.00p 399.50p 390.61p 399.50p 55060
18/11/2010 397.00p 399.00p 397.00p 398.00p 620
17/11/2010 398.50p 398.50p 393.00p 397.00p 20000
16/11/2010 396.50p 398.50p 392.50p 398.50p 18264
15/11/2010 400.00p 402.50p 400.00p 402.50p 4256
12/11/2010 392.50p 403.00p 391.00p 403.00p 192107
11/11/2010 397.50p 405.00p 395.61p 402.25p 65865
10/11/2010 399.00p 400.00p 393.00p 393.00p 21444
09/11/2010 401.50p 404.50p 393.00p 404.50p 5259
08/11/2010 393.50p 401.50p 389.61p 401.50p 8281
05/11/2010 402.00p 404.50p 393.00p 404.50p 6080
04/11/2010 388.50p 400.00p 388.50p 400.00p 9659
03/11/2010 395.00p 397.50p 384.00p 397.50p 46185
02/11/2010 390.00p 395.00p 390.00p 395.00p 64997
01/11/2010 389.00p 391.00p 389.00p 391.00p 26764
29/10/2010 390.00p 400.00p 386.50p 390.00p 23826
28/10/2010 393.00p 394.00p 385.51p 394.00p 3120
27/10/2010 388.50p 393.65p 381.00p 393.00p 82254
26/10/2010 384.00p 395.00p 383.50p 395.00p 14130
25/10/2010 398.00p 398.00p 390.50p 398.00p 10441
22/10/2010 395.00p 395.50p 389.67p 395.25p 31300
21/10/2010 396.00p 396.00p 393.00p 395.00p 17499
20/10/2010 390.00p 392.50p 390.00p 392.50p 15649
19/10/2010 385.50p 385.50p 385.50p 385.50p 5000
18/10/2010 390.00p 394.00p 390.00p 394.00p 5050
15/10/2010 394.50p 394.50p 379.61p 394.00p 12291
14/10/2010 379.50p 394.50p 379.00p 394.50p 7277
13/10/2010 390.00p 390.00p 376.61p 387.00p 12500
12/10/2010 382.50p 390.00p 374.61p 390.00p 3095
11/10/2010 386.00p 391.50p 377.00p 391.50p 20900
08/10/2010 387.50p 389.50p 387.50p 389.50p 857
07/10/2010 391.00p 391.00p 380.00p 388.75p 2894
06/10/2010 388.00p 391.00p 388.00p 391.00p 5500
05/10/2010 380.00p 385.00p 380.00p 385.00p 7732
04/10/2010 380.50p 384.00p 380.50p 381.50p 1000
01/10/2010 386.00p 386.00p 375.00p 383.75p 47019
30/09/2010 384.00p 386.00p 370.00p 386.00p 25786
29/09/2010 382.00p 382.00p 379.00p 379.00p 1000
28/09/2010 379.50p 381.00p 379.50p 381.00p 5505
27/09/2010 380.00p 381.50p 378.50p 381.50p 57897
24/09/2010 379.50p 380.50p 374.50p 380.50p 7050
23/09/2010 375.50p 381.00p 375.00p 381.00p 102600
22/09/2010 376.50p 381.50p 375.00p 381.50p 11145
21/09/2010 374.50p 384.00p 370.60p 383.00p 9136
20/09/2010 377.00p 380.50p 371.00p 380.50p 2000
17/09/2010 377.75p 377.75p 375.00p 377.00p 5542
16/09/2010 369.00p 380.00p 368.01p 380.00p 50675
15/09/2010 380.50p 380.50p 371.50p 372.50p 310
14/09/2010 380.50p 383.50p 373.00p 380.50p 49746
13/09/2010 378.00p 381.00p 378.00p 381.00p 3000
10/09/2010 375.00p 375.00p 362.18p 375.00p 11126
09/09/2010 372.00p 372.50p 372.00p 372.50p 42
08/09/2010 375.50p 375.50p 368.83p 373.00p 2429
07/09/2010 372.50p 374.25p 359.20p 374.25p 4050
06/09/2010 374.00p 375.50p 364.00p 374.75p 27620
03/09/2010 368.00p 371.00p 365.00p 371.00p 4458
02/09/2010 360.00p 366.00p 360.00p 366.00p 31754

*Close Price adjusted for both dividends and splits