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
23/09/2021 1,065.00p 1,070.00p 1,032.47p 1,050.00p 15447
22/09/2021 1,060.00p 1,080.00p 1,038.00p 1,045.00p 32096
21/09/2021 1,055.00p 1,060.00p 1,040.00p 1,050.00p 30890
20/09/2021 1,050.00p 1,050.00p 1,040.00p 1,040.00p 39339
17/09/2021 1,060.00p 1,075.00p 1,051.00p 1,065.00p 37221
16/09/2021 1,040.00p 1,060.00p 1,040.00p 1,040.00p 28327
15/09/2021 1,065.00p 1,075.00p 1,025.00p 1,025.00p 28101
14/09/2021 1,085.00p 1,085.00p 1,050.00p 1,050.00p 16345
13/09/2021 1,055.00p 1,085.00p 1,055.00p 1,070.00p 25101
10/09/2021 1,075.00p 1,110.00p 1,065.00p 1,070.00p 22688
09/09/2021 1,065.00p 1,075.00p 1,060.00p 1,060.00p 17837
08/09/2021 1,075.00p 1,080.00p 1,066.56p 1,075.00p 26640
07/09/2021 1,080.00p 1,095.00p 1,066.50p 1,070.00p 58368
06/09/2021 1,075.00p 1,099.95p 1,070.00p 1,070.00p 31174
03/09/2021 1,070.00p 1,090.00p 1,065.00p 1,065.00p 67805
02/09/2021 1,085.00p 1,105.00p 1,055.00p 1,055.00p 34649
01/09/2021 1,090.00p 1,095.00p 1,075.00p 1,075.00p 28090
31/08/2021 1,080.00p 1,085.00p 1,066.54p 1,080.00p 28827
30/08/2021 1,075.00p 1,079.00p 1,067.53p 1,072.50p 36781
27/08/2021 1,075.00p 1,079.00p 1,067.53p 1,072.50p 26781
26/08/2021 1,075.00p 1,080.00p 1,065.00p 1,065.00p 54517
25/08/2021 1,075.00p 1,085.00p 1,070.00p 1,085.00p 28674
24/08/2021 1,070.00p 1,080.00p 1,065.00p 1,080.00p 17184
23/08/2021 1,065.00p 1,080.00p 1,060.00p 1,060.00p 31935
20/08/2021 1,050.00p 1,065.00p 1,035.00p 1,065.00p 37504
19/08/2021 1,060.00p 1,062.48p 1,035.00p 1,045.00p 36075
18/08/2021 1,065.00p 1,075.00p 1,055.00p 1,055.00p 28188
17/08/2021 1,065.00p 1,070.00p 1,055.00p 1,065.00p 23157
16/08/2021 1,050.00p 1,065.00p 1,050.00p 1,060.00p 27701
13/08/2021 1,055.00p 1,065.00p 1,050.00p 1,057.50p 41289
12/08/2021 1,050.00p 1,055.00p 1,038.79p 1,050.00p 37026
11/08/2021 1,050.00p 1,056.06p 1,040.00p 1,040.00p 73224
10/08/2021 1,040.00p 1,055.00p 1,035.00p 1,042.50p 32609
09/08/2021 1,045.00p 1,050.00p 1,030.00p 1,040.00p 61762
06/08/2021 1,025.00p 1,045.00p 1,020.00p 1,037.50p 39654
05/08/2021 1,030.00p 1,040.00p 1,020.00p 1,030.00p 25511
04/08/2021 1,040.00p 1,045.00p 1,025.00p 1,035.00p 60382
03/08/2021 1,035.00p 1,045.00p 1,025.00p 1,030.00p 67211
02/08/2021 1,040.00p 1,045.00p 1,025.00p 1,035.00p 40057
30/07/2021 1,020.00p 1,035.00p 1,015.00p 1,030.00p 34585
29/07/2021 1,030.00p 1,038.00p 1,024.20p 1,025.00p 39429
28/07/2021 1,020.00p 1,035.00p 1,015.00p 1,027.50p 20496
27/07/2021 1,020.00p 1,035.00p 1,005.00p 1,025.00p 97193
26/07/2021 1,040.00p 1,040.00p 1,010.00p 1,025.00p 41882
23/07/2021 1,025.00p 1,050.00p 1,025.00p 1,030.00p 42019
22/07/2021 1,015.00p 1,025.00p 1,005.00p 1,025.00p 46751
21/07/2021 1,005.00p 1,020.00p 1,000.00p 1,015.00p 23807
20/07/2021 998.00p 1,005.00p 990.00p 1,005.00p 36846
19/07/2021 992.00p 999.94p 984.00p 998.00p 91978
16/07/2021 988.00p 1,005.00p 988.00p 994.00p 25268
15/07/2021 994.00p 1,005.00p 988.00p 988.00p 25127
14/07/2021 994.00p 1,000.00p 991.79p 992.00p 29936
13/07/2021 1,005.00p 1,005.00p 996.00p 996.00p 35681
12/07/2021 990.00p 1,003.25p 982.40p 994.00p 47616
09/07/2021 988.00p 992.00p 981.96p 992.00p 27701
08/07/2021 998.00p 1,000.00p 978.00p 982.00p 24264
07/07/2021 1,010.00p 1,015.00p 994.00p 994.00p 29298
06/07/2021 996.00p 1,015.00p 994.00p 996.00p 36833
05/07/2021 982.00p 1,000.00p 982.00p 998.00p 51667
02/07/2021 972.00p 989.47p 956.00p 981.00p 25756
01/07/2021 968.00p 978.00p 960.00p 978.00p 30263
30/06/2021 966.00p 972.00p 960.08p 968.00p 14270
29/06/2021 964.00p 972.00p 958.87p 964.00p 28107
28/06/2021 960.00p 968.00p 958.06p 964.00p 38224
25/06/2021 966.00p 972.00p 960.00p 962.00p 54119
24/06/2021 976.00p 978.00p 964.00p 964.00p 37366
23/06/2021 976.00p 980.00p 964.00p 968.00p 36716
22/06/2021 960.00p 974.00p 960.00p 970.00p 24986
21/06/2021 980.00p 986.00p 948.00p 948.00p 64131
18/06/2021 984.00p 992.40p 970.00p 976.00p 54222
17/06/2021 994.00p 994.00p 984.00p 989.00p 39555
16/06/2021 994.00p 998.00p 989.26p 995.00p 24321
15/06/2021 996.00p 1,000.00p 986.00p 996.00p 29208
14/06/2021 992.00p 1,000.00p 990.47p 996.00p 67524
11/06/2021 998.00p 1,000.00p 984.00p 988.00p 40973
10/06/2021 986.00p 998.00p 984.00p 984.00p 28662
09/06/2021 990.00p 994.00p 988.00p 990.00p 52582
08/06/2021 990.00p 998.00p 985.44p 990.00p 68687
07/06/2021 990.00p 1,020.00p 980.00p 990.00p 70239
04/06/2021 990.00p 990.00p 982.99p 985.00p 34546
03/06/2021 986.00p 990.00p 980.00p 982.00p 49276
02/06/2021 992.00p 994.00p 986.00p 990.00p 21980
01/06/2021 988.00p 994.00p 980.00p 986.00p 42612
28/05/2021 982.00p 986.00p 977.50p 986.00p 33832
27/05/2021 988.00p 988.00p 978.00p 980.00p 29301
26/05/2021 986.00p 988.00p 970.24p 985.00p 26028
25/05/2021 990.00p 990.00p 975.00p 986.00p 16100
24/05/2021 986.00p 994.00p 972.00p 974.00p 37254
21/05/2021 980.00p 998.00p 978.00p 983.00p 57444
20/05/2021 966.00p 976.91p 966.00p 974.00p 71615
19/05/2021 962.00p 971.37p 954.00p 960.00p 39997
18/05/2021 970.00p 980.00p 967.48p 971.00p 91748
17/05/2021 966.00p 970.00p 958.00p 965.00p 21693
14/05/2021 954.00p 970.00p 951.00p 965.00p 24862
13/05/2021 940.00p 949.00p 935.02p 942.00p 75835
12/05/2021 946.00p 949.96p 934.00p 940.00p 90155
11/05/2021 954.00p 959.10p 930.00p 934.00p 59383
10/05/2021 968.00p 970.00p 961.12p 967.00p 35129
07/05/2021 960.00p 968.80p 953.90p 968.00p 59300
06/05/2021 960.00p 964.34p 953.52p 960.00p 43513
05/05/2021 952.00p 960.00p 949.80p 956.00p 47184
04/05/2021 956.00p 959.85p 938.00p 944.00p 124942
03/05/2021 950.00p 954.00p 943.92p 950.00p 48764
30/04/2021 950.00p 954.00p 943.92p 950.00p 48764
29/04/2021 944.00p 949.85p 939.96p 946.00p 46654
28/04/2021 944.00p 954.80p 942.00p 946.00p 59924
27/04/2021 946.00p 960.00p 935.40p 946.00p 64668
26/04/2021 940.00p 946.00p 932.00p 943.00p 36776
23/04/2021 934.00p 943.68p 934.00p 936.00p 43970
22/04/2021 936.00p 943.25p 932.72p 942.00p 85443
21/04/2021 926.00p 940.00p 918.00p 931.00p 62223
20/04/2021 926.00p 934.00p 904.14p 923.00p 100431
19/04/2021 930.00p 936.00p 916.00p 930.00p 88258
16/04/2021 928.00p 932.00p 920.00p 930.00p 77275
15/04/2021 926.00p 928.00p 921.74p 926.00p 85155
14/04/2021 926.00p 928.00p 922.00p 926.00p 121985
13/04/2021 920.00p 932.00p 919.92p 926.00p 189462
12/04/2021 916.00p 921.00p 914.00p 920.00p 97103
09/04/2021 910.00p 922.00p 904.00p 914.00p 370546
08/04/2021 900.00p 914.00p 898.00p 908.00p 888944
07/04/2021 900.00p 910.00p 899.40p 905.00p 129507
06/04/2021 902.00p 912.00p 888.00p 904.00p 81376
02/04/2021 900.00p 901.40p 896.02p 900.00p 31348
01/04/2021 900.00p 901.40p 896.02p 900.00p 44049
31/03/2021 900.00p 901.60p 894.00p 900.00p 70335
30/03/2021 894.00p 901.18p 894.00p 900.00p 29117
29/03/2021 900.00p 901.18p 894.30p 899.00p 26229
26/03/2021 900.00p 901.20p 894.00p 898.00p 51085
25/03/2021 892.00p 901.71p 888.00p 896.00p 80495
24/03/2021 900.00p 900.56p 886.00p 895.00p 22630
23/03/2021 888.00p 901.20p 888.00p 890.00p 14517
22/03/2021 898.00p 904.00p 892.00p 896.00p 28331
19/03/2021 898.00p 900.00p 885.62p 898.00p 20622
18/03/2021 898.00p 898.00p 889.20p 890.00p 29363
17/03/2021 888.00p 900.00p 888.00p 900.00p 38892
16/03/2021 892.00p 905.00p 886.00p 900.00p 50969
15/03/2021 878.00p 893.70p 878.00p 891.00p 49300
12/03/2021 886.00p 894.00p 880.00p 884.00p 108423
11/03/2021 870.00p 894.04p 870.00p 890.00p 43743
10/03/2021 872.00p 888.00p 870.00p 884.00p 19657
09/03/2021 890.00p 890.00p 872.00p 872.00p 23672
08/03/2021 854.00p 886.00p 854.00p 886.00p 50959
05/03/2021 866.00p 874.00p 852.00p 874.00p 169180
04/03/2021 860.00p 865.98p 848.00p 858.00p 76012
03/03/2021 872.00p 876.00p 864.00p 876.00p 21745
02/03/2021 860.00p 878.00p 860.00p 870.00p 27556
01/03/2021 870.00p 878.00p 854.64p 866.00p 15898
26/02/2021 858.00p 874.00p 850.00p 850.00p 30899
25/02/2021 876.00p 876.00p 854.00p 876.00p 17715
24/02/2021 860.00p 874.00p 855.45p 862.00p 19301
23/02/2021 882.00p 884.00p 860.00p 870.00p 29963
22/02/2021 884.00p 896.00p 866.00p 868.00p 63357
19/02/2021 894.00p 894.00p 855.00p 890.00p 45869
18/02/2021 894.00p 896.00p 876.00p 896.00p 76868
17/02/2021 894.00p 896.00p 889.86p 896.00p 21933
16/02/2021 892.00p 897.00p 889.82p 896.00p 57794
15/02/2021 882.00p 898.00p 872.89p 888.00p 60004
12/02/2021 872.00p 880.00p 871.80p 880.00p 38237
11/02/2021 878.00p 897.64p 868.00p 876.00p 92799
10/02/2021 880.00p 882.00p 869.50p 872.00p 26057
09/02/2021 880.00p 882.00p 874.00p 880.00p 38635
08/02/2021 876.00p 884.00p 874.00p 879.00p 100041
05/02/2021 868.00p 896.00p 852.00p 868.00p 57738
04/02/2021 870.00p 896.00p 858.68p 870.00p 48172
03/02/2021 868.00p 870.00p 858.16p 868.00p 53757
02/02/2021 868.00p 883.80p 852.14p 864.00p 52385
01/02/2021 868.00p 868.00p 848.00p 852.00p 80078
29/01/2021 842.00p 891.58p 836.00p 856.00p 73496
28/01/2021 858.00p 860.00p 830.00p 834.00p 101047
27/01/2021 878.00p 878.15p 842.00p 842.00p 112681
26/01/2021 878.00p 878.00p 854.64p 870.00p 43089
25/01/2021 878.00p 880.00p 850.00p 850.00p 72968
22/01/2021 880.00p 886.00p 850.00p 850.00p 82210
21/01/2021 880.00p 892.89p 864.00p 880.00p 68793
20/01/2021 878.00p 880.00p 865.53p 878.00p 38257
19/01/2021 862.00p 873.52p 854.00p 860.00p 153812
18/01/2021 852.00p 875.14p 852.00p 864.00p 42257
15/01/2021 862.00p 873.84p 850.00p 852.00p 79644
14/01/2021 864.00p 876.00p 862.00p 864.00p 78687
13/01/2021 876.00p 877.37p 862.00p 866.00p 96990
12/01/2021 864.00p 876.90p 862.00p 864.00p 34449
11/01/2021 864.00p 878.00p 864.00p 876.00p 89796
08/01/2021 864.00p 880.00p 862.82p 866.00p 3108133
07/01/2021 866.00p 868.47p 860.00p 866.00p 168932
06/01/2021 866.00p 866.30p 854.00p 866.00p 69453
05/01/2021 862.00p 865.95p 850.00p 850.00p 16964
04/01/2021 868.00p 868.00p 845.32p 852.00p 103210
31/12/2020 860.00p 874.00p 845.32p 861.00p 16358
30/12/2020 860.00p 861.38p 850.00p 860.00p 32285
29/12/2020 860.00p 866.00p 853.04p 860.00p 134519
24/12/2020 850.00p 854.40p 840.00p 851.00p 15622
23/12/2020 850.00p 862.00p 836.00p 836.00p 52916
22/12/2020 852.00p 853.30p 834.00p 850.00p 29295
21/12/2020 836.00p 853.30p 832.00p 834.00p 48468
18/12/2020 852.00p 855.00p 828.00p 828.00p 102316
17/12/2020 852.00p 855.00p 833.35p 834.00p 68061
16/12/2020 852.00p 860.00p 842.00p 844.00p 90815
15/12/2020 846.00p 850.00p 820.00p 830.00p 57947
14/12/2020 852.00p 853.20p 836.02p 846.00p 61131
11/12/2020 852.00p 853.08p 844.00p 846.00p 23600

*Close Price adjusted for both dividends and splits