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
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
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

*Close Price adjusted for both dividends and splits