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
01/09/2010 358.00p 363.50p 345.11p 358.00p 3884
31/08/2010 339.00p 354.75p 331.09p 354.75p 36567
27/08/2010 340.00p 353.50p 335.00p 351.75p 29439
26/08/2010 355.00p 355.00p 345.01p 355.00p 1000
25/08/2010 353.00p 355.00p 346.00p 355.00p 7897
24/08/2010 352.50p 355.75p 351.53p 355.75p 7542
23/08/2010 361.00p 361.00p 355.00p 359.50p 1156
20/08/2010 359.50p 363.00p 355.00p 363.00p 8390
19/08/2010 358.50p 365.00p 358.00p 365.00p 5838
18/08/2010 363.50p 364.00p 360.00p 363.00p 1500
17/08/2010 357.50p 364.50p 355.94p 364.50p 3983
16/08/2010 359.00p 363.00p 352.15p 363.00p 5141
13/08/2010 361.50p 361.50p 356.00p 358.50p 4500
12/08/2010 363.50p 363.50p 353.00p 359.00p 12156
11/08/2010 362.00p 366.00p 362.00p 366.00p 1356
10/08/2010 366.00p 366.00p 366.00p 366.00p 170
09/08/2010 362.00p 368.00p 356.50p 368.00p 6329
06/08/2010 373.00p 373.00p 357.00p 369.50p 752
05/08/2010 371.50p 373.00p 366.50p 373.00p 8615
04/08/2010 371.50p 371.50p 370.45p 371.00p 3265
03/08/2010 372.00p 372.00p 370.00p 370.00p 13940
02/08/2010 365.75p 372.00p 357.00p 371.00p 6750
30/07/2010 362.50p 365.75p 357.00p 365.75p 23854
29/07/2010 367.50p 371.00p 361.50p 371.00p 3771
28/07/2010 369.50p 369.50p 363.00p 368.75p 4538
27/07/2010 369.50p 369.50p 361.72p 369.50p 13149
26/07/2010 369.00p 371.50p 361.75p 371.50p 769
23/07/2010 373.00p 373.00p 366.75p 368.00p 4283
22/07/2010 361.50p 370.00p 361.50p 367.50p 20162
21/07/2010 366.00p 366.00p 361.00p 364.00p 1225
20/07/2010 366.00p 366.00p 360.50p 360.50p 157
19/07/2010 365.00p 372.00p 360.00p 366.00p 8827
16/07/2010 368.50p 373.00p 358.51p 367.50p 21023
15/07/2010 369.50p 374.00p 355.50p 368.50p 12785
14/07/2010 360.50p 371.50p 360.00p 371.50p 93884
13/07/2010 360.50p 366.00p 360.50p 366.00p 8038
12/07/2010 346.50p 364.00p 342.98p 364.00p 17319
09/07/2010 360.00p 360.00p 357.50p 360.00p 7923
08/07/2010 355.00p 356.00p 350.50p 356.00p 8571
07/07/2010 345.00p 351.00p 345.00p 351.00p 6204
06/07/2010 344.50p 350.75p 344.50p 350.75p 26
05/07/2010 348.50p 348.50p 344.50p 344.50p 401
02/07/2010 346.00p 348.50p 341.00p 348.50p 13700
01/07/2010 347.00p 350.01p 341.00p 345.00p 14810
30/06/2010 365.00p 365.00p 353.00p 353.00p 0
29/06/2010 361.00p 365.00p 350.50p 365.00p 24974
28/06/2010 369.00p 370.00p 364.00p 370.00p 14677
25/06/2010 364.75p 369.50p 363.00p 369.50p 20946
24/06/2010 366.00p 371.50p 366.00p 371.50p 8453
23/06/2010 369.00p 374.00p 366.50p 374.00p 14618
22/06/2010 371.75p 380.50p 371.75p 380.50p 3800
21/06/2010 383.50p 384.00p 373.08p 382.50p 1700
18/06/2010 377.00p 388.50p 361.54p 388.50p 14350
17/06/2010 372.00p 372.00p 362.54p 372.00p 1732
16/06/2010 370.50p 373.50p 370.50p 373.50p 0
15/06/2010 370.50p 370.50p 356.50p 370.50p 12636
14/06/2010 367.00p 372.00p 365.05p 372.00p 5656
11/06/2010 365.00p 368.00p 365.00p 368.00p 0
10/06/2010 369.00p 369.00p 355.00p 365.00p 7657
09/06/2010 369.00p 369.00p 355.52p 369.00p 6870
08/06/2010 360.00p 361.75p 355.02p 361.75p 11160
07/06/2010 368.00p 369.00p 354.50p 364.50p 13860
04/06/2010 360.50p 371.45p 359.02p 369.00p 6064
03/06/2010 362.50p 370.50p 361.54p 370.50p 1700
02/06/2010 368.00p 368.50p 358.00p 365.75p 12276
01/06/2010 361.50p 366.50p 360.50p 366.50p 3446
28/05/2010 373.00p 373.58p 363.00p 369.00p 13382
27/05/2010 364.00p 371.25p 354.52p 370.00p 11120
26/05/2010 351.50p 363.45p 350.00p 363.00p 4086
25/05/2010 349.00p 358.50p 349.00p 358.50p 401
24/05/2010 356.00p 368.00p 354.50p 368.00p 12249
21/05/2010 373.50p 373.50p 366.00p 366.00p 2691
20/05/2010 370.00p 373.50p 370.00p 373.50p 110000
19/05/2010 373.25p 386.90p 373.25p 379.50p 2821
18/05/2010 382.25p 389.50p 376.59p 382.00p 8773
17/05/2010 389.00p 389.50p 385.00p 386.00p 35240
14/05/2010 383.00p 387.25p 377.59p 387.25p 15660
13/05/2010 384.00p 389.25p 384.00p 389.25p 1000
12/05/2010 386.50p 387.00p 380.50p 387.00p 2615
11/05/2010 385.50p 387.85p 376.08p 385.00p 7119
10/05/2010 385.00p 389.00p 385.00p 389.00p 8365
07/05/2010 378.00p 379.50p 365.02p 373.50p 5743
06/05/2010 380.00p 388.00p 374.00p 388.00p 26137
05/05/2010 381.00p 388.00p 374.58p 384.50p 11534
04/05/2010 386.00p 402.37p 385.00p 389.50p 10332
30/04/2010 395.00p 396.00p 392.50p 396.00p 3275
29/04/2010 398.00p 401.75p 393.50p 401.75p 5605
28/04/2010 396.25p 400.00p 392.00p 400.00p 5766
27/04/2010 403.00p 404.00p 403.00p 404.00p 1834
26/04/2010 402.50p 410.50p 402.00p 407.50p 6987
23/04/2010 396.00p 408.50p 396.00p 406.25p 29127
22/04/2010 407.00p 407.00p 396.00p 400.00p 7840
21/04/2010 407.00p 407.00p 399.60p 407.00p 5419
20/04/2010 400.50p 408.00p 399.00p 408.00p 19864
19/04/2010 405.00p 405.00p 405.00p 405.00p 3521
16/04/2010 397.50p 408.00p 397.00p 408.00p 25020
15/04/2010 411.75p 411.75p 400.50p 411.50p 8562
14/04/2010 408.50p 411.75p 400.00p 411.75p 2846
13/04/2010 400.50p 408.00p 400.50p 408.00p 2245
12/04/2010 409.50p 411.00p 409.50p 411.00p 321
09/04/2010 405.00p 409.50p 399.50p 409.50p 14817
08/04/2010 408.00p 408.00p 397.65p 407.25p 3430
07/04/2010 403.00p 408.00p 398.50p 408.00p 9385
06/04/2010 396.50p 408.89p 396.50p 408.50p 10642
01/04/2010 406.50p 408.00p 405.75p 405.75p 1477
31/03/2010 406.50p 406.50p 397.00p 406.50p 49574
30/03/2010 398.00p 405.25p 398.00p 405.25p 4200
29/03/2010 398.00p 404.00p 397.00p 404.00p 34983
26/03/2010 400.00p 405.50p 398.50p 405.50p 18488
25/03/2010 398.00p 408.00p 396.25p 408.00p 49588
24/03/2010 391.00p 404.50p 391.00p 404.50p 11272
23/03/2010 395.00p 401.50p 393.50p 401.50p 113103
22/03/2010 398.00p 400.75p 393.00p 400.75p 14520
19/03/2010 390.50p 403.00p 390.00p 403.00p 16920
18/03/2010 390.50p 400.00p 390.00p 400.00p 8857
17/03/2010 387.00p 396.00p 385.00p 396.00p 5321
16/03/2010 387.00p 398.00p 386.75p 398.00p 21069
15/03/2010 394.00p 397.00p 388.00p 397.00p 11259
12/03/2010 399.50p 399.50p 389.00p 399.00p 12194
11/03/2010 393.50p 398.50p 385.00p 398.50p 88087
10/03/2010 383.50p 399.00p 383.00p 399.00p 32061
09/03/2010 380.50p 396.00p 380.50p 396.00p 4401
08/03/2010 381.50p 392.00p 381.50p 392.00p 18179
05/03/2010 390.00p 394.67p 390.00p 393.50p 7900
04/03/2010 388.00p 388.00p 376.20p 387.25p 966
03/03/2010 383.00p 388.00p 378.00p 388.00p 25543
02/03/2010 375.50p 386.75p 375.50p 386.75p 10059
01/03/2010 380.00p 383.50p 379.80p 383.50p 9601
26/02/2010 375.00p 377.50p 368.00p 377.50p 176000
25/02/2010 373.00p 373.00p 361.07p 371.50p 90670
24/02/2010 372.00p 373.00p 364.00p 373.00p 21100
23/02/2010 371.00p 373.00p 371.00p 373.00p 30000
22/02/2010 368.00p 374.00p 367.00p 374.00p 18000
19/02/2010 364.00p 365.00p 358.50p 359.50p 21950
18/02/2010 360.50p 365.00p 360.50p 365.00p 7200
17/02/2010 363.00p 364.00p 351.00p 364.00p 12993
16/02/2010 360.50p 360.50p 351.50p 360.50p 1705
15/02/2010 352.00p 359.25p 344.54p 359.25p 9440
12/02/2010 359.50p 359.50p 351.03p 359.25p 3200
11/02/2010 357.75p 359.50p 356.00p 359.50p 4030
10/02/2010 357.00p 357.00p 356.50p 356.50p 0
09/02/2010 353.75p 357.00p 351.75p 357.00p 2325
08/02/2010 351.75p 355.00p 346.00p 354.25p 93595
05/02/2010 362.75p 362.75p 350.00p 356.00p 22303
04/02/2010 369.75p 369.75p 356.53p 362.00p 12208
03/02/2010 369.75p 369.75p 368.00p 369.75p 135
02/02/2010 364.75p 367.00p 362.75p 367.00p 1213
01/02/2010 364.00p 364.00p 351.00p 364.00p 1909
29/01/2010 364.00p 364.00p 357.28p 364.00p 710
28/01/2010 360.25p 364.00p 356.50p 364.00p 13550
27/01/2010 370.00p 370.00p 365.00p 365.00p 322
26/01/2010 370.00p 374.00p 370.00p 370.00p 1069
25/01/2010 370.00p 373.00p 370.00p 370.00p 8846
22/01/2010 380.50p 381.00p 371.00p 376.00p 3568
21/01/2010 386.00p 386.00p 380.50p 380.50p 87
20/01/2010 373.25p 382.00p 373.00p 382.00p 4617
19/01/2010 387.00p 388.00p 382.25p 385.25p 2100
18/01/2010 387.00p 387.50p 382.00p 387.50p 775
15/01/2010 380.00p 396.99p 380.00p 387.00p 6950
14/01/2010 383.00p 394.00p 381.00p 389.00p 11342
13/01/2010 380.00p 386.00p 377.00p 386.00p 16100
12/01/2010 379.00p 394.00p 379.00p 391.00p 8935
11/01/2010 389.00p 392.50p 389.00p 392.50p 0
08/01/2010 387.00p 389.00p 379.00p 389.00p 42912
07/01/2010 389.50p 389.50p 381.00p 389.00p 3776
06/01/2010 381.00p 389.50p 378.00p 389.50p 32325
05/01/2010 382.00p 384.00p 382.00p 383.00p 1917
04/01/2010 380.00p 382.00p 370.00p 382.00p 6230
31/12/2009 380.50p 380.50p 377.75p 377.75p 440
30/12/2009 380.00p 381.00p 371.00p 381.00p 17521
29/12/2009 380.00p 384.00p 373.00p 382.00p 10535
24/12/2009 377.50p 377.50p 376.50p 376.50p 0
23/12/2009 375.00p 377.50p 375.00p 377.50p 0
22/12/2009 370.00p 375.00p 370.00p 375.00p 10600
21/12/2009 366.00p 369.50p 357.00p 369.50p 15750
18/12/2009 365.00p 368.00p 365.00p 368.00p 2830
17/12/2009 367.00p 367.00p 364.00p 364.00p 0
16/12/2009 368.00p 368.00p 364.19p 367.00p 31610
15/12/2009 360.00p 369.50p 357.00p 369.50p 15400
14/12/2009 368.00p 368.00p 363.00p 368.00p 36455
11/12/2009 362.00p 366.75p 362.00p 366.75p 24070
10/12/2009 361.00p 364.00p 361.00p 364.00p 0
09/12/2009 361.00p 364.00p 360.00p 361.00p 39974
08/12/2009 365.00p 365.00p 362.00p 365.00p 6861
07/12/2009 365.00p 373.50p 365.00p 373.50p 3473
04/12/2009 365.00p 375.00p 365.00p 373.50p 5000
03/12/2009 372.50p 375.00p 365.00p 365.00p 25030
02/12/2009 370.25p 370.25p 365.83p 370.25p 1200
01/12/2009 366.00p 370.25p 365.00p 370.25p 15559
30/11/2009 365.50p 368.00p 365.50p 368.00p 3580
27/11/2009 355.00p 365.50p 342.00p 365.50p 38267
26/11/2009 362.50p 362.50p 349.25p 349.25p 37864
25/11/2009 364.00p 367.00p 364.00p 367.00p 2983
24/11/2009 362.00p 368.00p 356.00p 366.50p 7275
23/11/2009 365.75p 366.50p 357.00p 366.50p 18447
20/11/2009 361.50p 361.50p 361.50p 361.50p 0
19/11/2009 360.00p 361.50p 360.00p 361.50p 5300
18/11/2009 357.50p 359.00p 354.00p 359.00p 2800
17/11/2009 354.75p 357.50p 353.00p 357.50p 7506
16/11/2009 358.00p 364.00p 353.02p 364.00p 14357

*Close Price adjusted for both dividends and splits