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
10/12/2020 852.00p 856.00p 844.00p 844.00p 77625
09/12/2020 852.00p 853.18p 850.00p 850.00p 292189
08/12/2020 840.00p 853.80p 839.00p 850.00p 51240
07/12/2020 836.00p 854.00p 835.00p 850.00p 92510
04/12/2020 846.00p 852.86p 834.08p 841.00p 73106
03/12/2020 842.00p 848.14p 834.00p 834.00p 29435
02/12/2020 842.00p 852.00p 842.00p 848.00p 56477
01/12/2020 864.00p 864.00p 840.00p 846.00p 99262
30/11/2020 834.00p 850.00p 834.00p 842.00p 83661
27/11/2020 844.00p 849.71p 834.00p 844.00p 65945
26/11/2020 842.00p 851.20p 836.26p 844.00p 21840
25/11/2020 852.00p 856.65p 836.00p 845.00p 26463
24/11/2020 850.00p 853.00p 842.00p 846.00p 35862
23/11/2020 854.00p 860.00p 841.56p 845.00p 29136
20/11/2020 854.00p 854.00p 829.96p 843.00p 47179
19/11/2020 852.00p 852.00p 828.29p 841.00p 72389
18/11/2020 844.00p 870.00p 824.57p 834.00p 35669
17/11/2020 846.00p 861.40p 808.00p 814.00p 76389
16/11/2020 844.00p 862.80p 842.80p 848.00p 70709
13/11/2020 848.00p 850.00p 825.54p 836.00p 38387
12/11/2020 840.00p 844.00p 818.42p 830.00p 15911
10/11/2020 830.00p 840.00p 802.00p 822.00p 46481
09/11/2020 794.00p 833.50p 785.10p 815.00p 43782
06/11/2020 790.00p 812.00p 781.40p 788.00p 28481
05/11/2020 788.00p 790.00p 774.00p 774.00p 33633
04/11/2020 770.00p 786.00p 762.00p 777.00p 82055
03/11/2020 770.00p 786.02p 764.06p 779.00p 25739
02/11/2020 790.00p 790.00p 761.30p 766.00p 18600
30/10/2020 798.00p 798.00p 762.00p 763.00p 15361
29/10/2020 782.00p 798.00p 775.00p 781.00p 24148
28/10/2020 782.00p 798.00p 750.00p 773.00p 30029
27/10/2020 792.00p 806.00p 766.00p 794.00p 14873
26/10/2020 818.00p 818.00p 792.00p 792.00p 20746
23/10/2020 800.00p 813.48p 800.00p 807.00p 19197
22/10/2020 800.00p 818.00p 768.00p 793.00p 21039
21/10/2020 792.00p 795.00p 758.00p 765.00p 31002
20/10/2020 790.00p 834.00p 784.00p 789.00p 119267
19/10/2020 802.00p 824.24p 777.40p 803.00p 19355
16/10/2020 818.00p 852.00p 790.56p 806.00p 60366
15/10/2020 788.00p 798.00p 778.56p 794.00p 15019
14/10/2020 796.00p 846.16p 788.00p 807.00p 41349
13/10/2020 788.00p 818.72p 759.20p 805.00p 42065
12/10/2020 806.00p 806.00p 755.70p 769.00p 24551
09/10/2020 774.00p 789.74p 760.00p 768.00p 27836
08/10/2020 760.00p 782.00p 744.00p 744.00p 47281
07/10/2020 756.00p 760.00p 740.00p 755.00p 28541
06/10/2020 742.00p 772.00p 742.00p 772.00p 23913
05/10/2020 744.00p 771.20p 732.74p 741.00p 16334
02/10/2020 780.00p 780.00p 731.65p 747.00p 15925
01/10/2020 750.00p 765.34p 721.47p 751.00p 22645
30/09/2020 750.00p 757.84p 712.00p 745.00p 12852
29/09/2020 756.00p 767.97p 725.00p 753.00p 10374
28/09/2020 764.00p 764.20p 753.32p 758.00p 11191
25/09/2020 736.00p 762.28p 735.63p 741.00p 12434
24/09/2020 730.00p 756.00p 720.00p 738.00p 17181
23/09/2020 780.00p 780.00p 745.00p 747.00p 25386
22/09/2020 742.00p 766.36p 740.00p 747.00p 10875
21/09/2020 784.00p 784.00p 742.00p 756.00p 25379
18/09/2020 758.00p 787.82p 758.00p 760.00p 17459
17/09/2020 768.00p 785.35p 768.50p 776.00p 7412
16/09/2020 768.00p 785.34p 768.00p 781.00p 36579
15/09/2020 780.00p 798.10p 764.12p 782.00p 14587
14/09/2020 764.00p 790.00p 760.00p 775.00p 11883
11/09/2020 766.00p 784.77p 764.00p 764.00p 24309
10/09/2020 792.00p 798.00p 766.00p 784.00p 81438
09/09/2020 766.00p 780.00p 740.00p 773.00p 10272
08/09/2020 740.00p 783.36p 740.00p 769.00p 108774
07/09/2020 766.00p 786.30p 755.00p 756.00p 27151
04/09/2020 762.00p 785.68p 753.55p 767.00p 29766
03/09/2020 792.00p 792.44p 766.97p 769.00p 25382
02/09/2020 768.00p 790.00p 758.12p 767.00p 49163
01/09/2020 794.00p 794.00p 751.02p 771.00p 12707
28/08/2020 780.00p 792.00p 767.00p 775.00p 100868
27/08/2020 778.00p 778.00p 736.10p 774.00p 50722
26/08/2020 756.00p 764.00p 740.00p 760.00p 18894
25/08/2020 764.00p 771.00p 740.00p 754.00p 38772
24/08/2020 750.00p 778.00p 750.00p 760.00p 19053
21/08/2020 752.00p 772.00p 736.00p 758.00p 23731
20/08/2020 792.00p 770.00p 751.40p 755.00p 23204
19/08/2020 792.00p 774.91p 758.60p 763.00p 15245
18/08/2020 792.00p 792.00p 759.00p 759.00p 14344
17/08/2020 774.00p 778.00p 755.65p 778.00p 10458
14/08/2020 774.00p 778.00p 742.50p 778.00p 18842
13/08/2020 774.00p 779.37p 736.56p 774.00p 15388
12/08/2020 748.00p 769.56p 748.00p 754.00p 14449
11/08/2020 784.00p 790.00p 747.52p 770.00p 22702
10/08/2020 764.00p 778.50p 734.50p 758.00p 15656
07/08/2020 738.00p 782.00p 735.00p 782.00p 59005
06/08/2020 750.00p 768.70p 732.00p 750.00p 62801
05/08/2020 784.00p 784.00p 731.72p 778.00p 18529
04/08/2020 740.00p 765.00p 740.00p 748.00p 15452
03/08/2020 774.00p 780.00p 734.96p 768.00p 71307
31/07/2020 750.00p 772.55p 739.40p 766.00p 25406
30/07/2020 754.00p 775.80p 734.25p 748.00p 38811
29/07/2020 808.00p 808.00p 764.00p 770.00p 18412
28/07/2020 810.00p 810.00p 762.75p 787.00p 22620
27/07/2020 810.00p 810.00p 777.60p 790.00p 5211
24/07/2020 810.00p 810.00p 775.96p 810.00p 18263
23/07/2020 768.00p 802.00p 768.00p 794.00p 22807
22/07/2020 808.00p 808.00p 764.00p 797.00p 9681
21/07/2020 798.00p 805.50p 771.34p 800.00p 22409
20/07/2020 790.00p 793.11p 774.34p 790.00p 16224
17/07/2020 798.00p 804.00p 777.34p 798.00p 17062
16/07/2020 808.00p 808.00p 778.18p 785.00p 11274
15/07/2020 810.00p 810.00p 798.00p 808.00p 26504
14/07/2020 790.00p 800.00p 782.52p 788.00p 8364
13/07/2020 810.00p 810.00p 780.18p 802.00p 14282
10/07/2020 810.00p 810.00p 778.76p 810.00p 5948
09/07/2020 810.00p 810.00p 775.14p 788.00p 15433
08/07/2020 804.00p 804.00p 782.24p 799.00p 29973
07/07/2020 782.00p 808.00p 780.92p 800.00p 14103
06/07/2020 798.00p 811.82p 798.00p 803.00p 20255
03/07/2020 782.00p 798.93p 780.00p 789.00p 7993
02/07/2020 790.00p 799.80p 769.68p 784.00p 17727
01/07/2020 784.00p 800.48p 767.48p 774.00p 29482
30/06/2020 762.00p 792.48p 762.00p 762.00p 9125
29/06/2020 804.00p 804.00p 768.72p 788.00p 39726
26/06/2020 802.00p 804.00p 774.12p 804.00p 14023
25/06/2020 762.00p 793.92p 752.00p 779.00p 18708
24/06/2020 808.00p 808.00p 776.00p 777.00p 19426
23/06/2020 804.00p 810.00p 793.70p 810.00p 53654
22/06/2020 790.00p 801.00p 772.75p 801.00p 21468
19/06/2020 802.00p 805.15p 770.19p 784.00p 18351
18/06/2020 778.00p 818.00p 770.45p 795.00p 11567
17/06/2020 808.00p 808.00p 782.80p 808.00p 18717
16/06/2020 800.00p 803.00p 779.00p 787.00p 32617
15/06/2020 776.00p 800.00p 768.03p 787.00p 19265
12/06/2020 772.00p 798.00p 756.45p 779.00p 26186
11/06/2020 798.00p 798.00p 755.57p 767.00p 37205
10/06/2020 810.00p 810.00p 774.00p 792.00p 23360
09/06/2020 810.00p 810.00p 784.16p 795.00p 32460
08/06/2020 810.00p 813.40p 775.20p 808.00p 91094
05/06/2020 810.00p 810.00p 777.00p 800.00p 106324
04/06/2020 782.00p 798.00p 772.00p 772.00p 68753
03/06/2020 806.00p 808.00p 775.70p 808.00p 24456
02/06/2020 770.00p 781.00p 762.00p 781.00p 83498
01/06/2020 772.00p 786.00p 770.00p 770.00p 24836
29/05/2020 776.00p 794.82p 772.22p 780.00p 8977
28/05/2020 818.00p 818.00p 776.00p 805.00p 15216
27/05/2020 800.00p 811.20p 790.00p 792.00p 32336
26/05/2020 804.00p 824.00p 776.00p 810.00p 23234
25/05/2020 762.00p 779.00p 754.00p 779.00p 17374
22/05/2020 762.00p 779.00p 754.00p 779.00p 63045
21/05/2020 770.00p 786.00p 762.94p 786.00p 18337
20/05/2020 774.00p 786.00p 758.80p 786.00p 34380
19/05/2020 768.00p 768.00p 740.38p 753.00p 29175
18/05/2020 742.00p 759.16p 742.00p 744.00p 41251
15/05/2020 742.00p 750.00p 732.00p 746.00p 24382
14/05/2020 782.00p 782.00p 714.34p 732.00p 27822
13/05/2020 806.00p 806.00p 757.37p 762.00p 24075
12/05/2020 804.00p 804.00p 764.96p 785.00p 26219
11/05/2020 798.00p 798.00p 766.32p 788.00p 49446
08/05/2020 766.00p 798.00p 762.00p 798.00p 18423
07/05/2020 766.00p 798.00p 762.00p 798.00p 18423
06/05/2020 808.00p 808.00p 770.00p 780.00p 13274
05/05/2020 800.00p 806.00p 776.73p 778.00p 13058
04/05/2020 764.00p 786.00p 748.00p 778.00p 16351
01/05/2020 782.00p 782.16p 765.14p 776.00p 28904
30/04/2020 796.00p 813.76p 781.28p 802.00p 22136
29/04/2020 802.00p 818.00p 768.26p 812.00p 29541
28/04/2020 768.00p 784.00p 750.00p 780.00p 32568
27/04/2020 782.00p 782.40p 764.16p 768.00p 23541
24/04/2020 770.00p 770.00p 756.00p 762.00p 9179
23/04/2020 760.00p 773.76p 758.16p 769.00p 11218
22/04/2020 774.00p 776.00p 750.00p 760.00p 27865
21/04/2020 768.00p 780.80p 762.00p 762.00p 29225
20/04/2020 774.00p 798.00p 772.00p 773.00p 34729
17/04/2020 784.00p 789.71p 760.00p 760.00p 19460
16/04/2020 784.00p 784.00p 760.00p 767.00p 21856
15/04/2020 794.00p 794.00p 752.77p 758.00p 59375
14/04/2020 806.00p 806.00p 776.00p 780.00p 56736
09/04/2020 792.00p 793.65p 771.32p 792.00p 30687
08/04/2020 810.00p 810.00p 765.02p 780.00p 24431
07/04/2020 794.00p 810.00p 790.64p 802.00p 70886
06/04/2020 700.00p 780.00p 697.40p 780.00p 97376
03/04/2020 686.00p 698.00p 670.38p 698.00p 21761
02/04/2020 684.00p 690.00p 658.00p 674.00p 30969
01/04/2020 690.00p 703.80p 660.00p 672.00p 27400
31/03/2020 668.00p 702.00p 657.52p 702.00p 30211
30/03/2020 658.00p 676.00p 646.00p 664.00p 25167
27/03/2020 668.00p 668.00p 646.00p 655.00p 7277
26/03/2020 652.00p 679.28p 642.20p 669.00p 30943
25/03/2020 644.00p 678.00p 626.00p 658.00p 37613
24/03/2020 600.00p 632.00p 585.60p 632.00p 24374
23/03/2020 572.00p 600.00p 550.00p 576.00p 41748
20/03/2020 612.00p 636.00p 582.00p 582.00p 39978
19/03/2020 626.00p 626.00p 590.00p 596.00p 22484
18/03/2020 620.00p 640.00p 607.57p 616.00p 21504
17/03/2020 664.00p 681.33p 620.00p 634.00p 43150
16/03/2020 698.00p 698.00p 640.00p 669.00p 53976
13/03/2020 698.00p 723.27p 690.45p 692.00p 37167
12/03/2020 736.00p 743.20p 680.00p 686.00p 141530
11/03/2020 774.00p 776.00p 750.00p 750.00p 26697
10/03/2020 788.00p 796.00p 754.00p 762.00p 43038
09/03/2020 794.00p 794.00p 742.48p 772.00p 37632
06/03/2020 806.00p 816.00p 796.68p 816.00p 40866
05/03/2020 830.00p 856.00p 828.40p 834.00p 20781
04/03/2020 842.00p 863.78p 837.71p 842.00p 18622
03/03/2020 836.00p 858.00p 831.20p 850.00p 28558
02/03/2020 832.00p 834.00p 810.00p 834.00p 55035

*Close Price adjusted for both dividends and splits