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
01/08/2018 794.00p 794.00p 783.76p 794.00p 5447
31/07/2018 794.00p 794.00p 783.76p 784.00p 8570
30/07/2018 794.00p 794.00p 781.53p 793.00p 11296
27/07/2018 792.00p 792.00p 780.03p 787.00p 12769
26/07/2018 789.30p 790.40p 778.50p 788.00p 4851
25/07/2018 790.00p 792.00p 781.25p 785.00p 6683
24/07/2018 790.00p 790.00p 779.38p 790.00p 57944
23/07/2018 788.00p 789.84p 778.20p 782.00p 7615
20/07/2018 786.00p 789.00p 779.40p 780.00p 13899
19/07/2018 772.00p 786.88p 770.00p 778.00p 9459
18/07/2018 780.00p 786.00p 775.30p 786.00p 19120
17/07/2018 773.31p 778.60p 768.00p 773.00p 6508
16/07/2018 782.00p 782.00p 773.00p 773.00p 11649
13/07/2018 784.00p 786.12p 770.00p 777.00p 14457
12/07/2018 783.44p 784.00p 775.74p 777.00p 3548
11/07/2018 784.00p 784.00p 776.00p 776.00p 4354
10/07/2018 786.08p 786.80p 780.80p 782.00p 12034
09/07/2018 780.80p 786.80p 780.80p 782.00p 5468
06/07/2018 790.00p 790.00p 776.00p 776.00p 12725
05/07/2018 782.00p 789.30p 776.00p 782.00p 11427
04/07/2018 792.00p 792.00p 783.14p 792.00p 7840
03/07/2018 790.00p 790.00p 784.00p 790.00p 31097
02/07/2018 780.00p 788.90p 780.00p 780.00p 11552
29/06/2018 786.00p 800.00p 786.00p 786.00p 10153
28/06/2018 798.46p 798.46p 790.00p 790.00p 14886
27/06/2018 790.00p 796.00p 784.00p 784.00p 7451
26/06/2018 806.00p 806.00p 784.00p 784.00p 34378
25/06/2018 810.00p 812.00p 803.12p 804.00p 9165
22/06/2018 802.00p 811.90p 802.00p 802.00p 3711
21/06/2018 804.00p 816.00p 802.00p 802.00p 31560
20/06/2018 816.00p 816.00p 804.00p 806.00p 7021
19/06/2018 816.00p 818.00p 800.00p 806.00p 23961
18/06/2018 806.00p 818.60p 806.00p 812.00p 12537
15/06/2018 804.00p 818.00p 804.00p 814.00p 14370
14/06/2018 798.00p 811.00p 796.00p 802.00p 6086
13/06/2018 798.00p 814.00p 798.00p 807.00p 59021
12/06/2018 798.00p 810.00p 798.00p 804.00p 30312
11/06/2018 792.00p 810.00p 792.00p 794.00p 11856
08/06/2018 798.00p 802.11p 792.00p 799.00p 5961
07/06/2018 798.00p 812.00p 798.00p 808.00p 21582
06/06/2018 794.00p 810.97p 794.00p 804.00p 10684
05/06/2018 790.00p 810.00p 790.00p 800.00p 7259
04/06/2018 790.00p 809.82p 790.00p 800.00p 2426
01/06/2018 790.00p 799.69p 790.00p 794.00p 11283
31/05/2018 798.24p 799.90p 793.00p 793.00p 41600
30/05/2018 804.00p 806.00p 790.00p 795.00p 25953
29/05/2018 797.00p 806.00p 788.00p 795.00p 13095
25/05/2018 804.00p 806.00p 798.72p 801.00p 7355
24/05/2018 792.00p 806.00p 792.00p 792.00p 9760
23/05/2018 795.67p 804.00p 793.52p 798.00p 13018
22/05/2018 800.00p 806.00p 790.00p 797.00p 8036
21/05/2018 806.00p 807.19p 788.00p 800.00p 8042
18/05/2018 800.00p 804.00p 791.62p 798.00p 14438
17/05/2018 800.00p 800.00p 791.62p 794.00p 27649
16/05/2018 798.00p 798.00p 789.60p 798.00p 8951
15/05/2018 784.00p 798.00p 784.00p 792.00p 10879
14/05/2018 794.80p 796.00p 786.64p 790.00p 10321
11/05/2018 792.10p 795.40p 786.40p 790.00p 12093
10/05/2018 782.00p 792.30p 772.40p 782.00p 13245
09/05/2018 777.62p 777.67p 772.28p 776.00p 6659
08/05/2018 779.67p 781.96p 771.60p 774.00p 13139
04/05/2018 780.96p 781.96p 774.80p 778.00p 6560
03/05/2018 781.96p 781.96p 772.00p 776.00p 11970
02/05/2018 784.00p 786.00p 775.00p 780.00p 47611
01/05/2018 776.93p 779.76p 772.06p 775.00p 7129
30/04/2018 776.00p 780.00p 770.84p 775.00p 13499
27/04/2018 760.00p 772.00p 753.60p 769.00p 19641
26/04/2018 756.00p 760.00p 751.40p 760.00p 10683
25/04/2018 756.00p 757.96p 750.00p 750.00p 8459
24/04/2018 760.00p 760.00p 750.00p 755.00p 5714
23/04/2018 748.00p 755.20p 748.00p 748.00p 9825
20/04/2018 740.00p 751.32p 740.00p 748.00p 11432
19/04/2018 751.68p 751.68p 740.12p 746.00p 18950
18/04/2018 756.00p 756.00p 742.00p 750.00p 16393
17/04/2018 752.00p 752.00p 743.30p 749.00p 16667
16/04/2018 746.00p 746.90p 743.62p 746.00p 13093
13/04/2018 750.00p 750.00p 740.00p 740.00p 20149
12/04/2018 750.00p 750.00p 744.00p 746.00p 37415
11/04/2018 746.00p 750.00p 736.00p 750.00p 15721
10/04/2018 742.00p 748.00p 742.00p 748.00p 26133
09/04/2018 746.00p 747.00p 736.00p 745.00p 33139
06/04/2018 734.00p 746.00p 726.50p 739.00p 53061
05/04/2018 732.00p 734.00p 724.90p 726.00p 25065
04/04/2018 722.00p 730.16p 722.00p 722.00p 21487
03/04/2018 736.00p 736.00p 722.00p 728.00p 31641
29/03/2018 726.00p 740.00p 722.12p 740.00p 15645
28/03/2018 736.00p 740.00p 720.00p 720.00p 29959
27/03/2018 742.00p 750.00p 736.00p 742.00p 24230
26/03/2018 736.00p 740.00p 729.10p 736.00p 35680
23/03/2018 736.00p 736.00p 718.00p 732.00p 34474
22/03/2018 744.00p 745.92p 735.24p 738.00p 17084
21/03/2018 758.00p 758.00p 744.00p 744.00p 13657
20/03/2018 752.00p 752.00p 746.96p 747.00p 9126
19/03/2018 756.00p 757.12p 746.00p 746.00p 28388
16/03/2018 756.00p 756.00p 746.00p 746.00p 18060
15/03/2018 754.00p 758.00p 748.00p 748.00p 11091
14/03/2018 758.00p 758.00p 750.00p 750.00p 4368
13/03/2018 766.00p 766.00p 754.00p 754.00p 7945
12/03/2018 764.00p 764.00p 757.10p 760.00p 23888
09/03/2018 756.00p 758.00p 749.10p 755.00p 6668
08/03/2018 748.00p 754.00p 745.00p 746.00p 12681
07/03/2018 748.00p 748.00p 742.00p 744.00p 24841
06/03/2018 748.00p 758.00p 740.00p 748.00p 16211
05/03/2018 744.00p 748.00p 736.00p 746.00p 12465
02/03/2018 740.00p 748.00p 734.00p 734.00p 29760
01/03/2018 754.00p 758.00p 744.00p 748.00p 10933
28/02/2018 754.00p 760.00p 746.08p 756.00p 10707
27/02/2018 758.00p 758.00p 750.00p 756.00p 20156
26/02/2018 750.00p 755.00p 740.50p 752.00p 15428
23/02/2018 746.00p 748.00p 741.14p 744.00p 12239
22/02/2018 738.00p 743.30p 733.52p 740.00p 17685
21/02/2018 748.00p 749.88p 740.00p 749.00p 11642
20/02/2018 754.00p 754.00p 748.00p 748.00p 26419
19/02/2018 750.00p 752.08p 750.00p 752.00p 11376
16/02/2018 754.00p 758.50p 748.00p 756.00p 38225
15/02/2018 744.00p 753.70p 744.00p 752.00p 11719
14/02/2018 752.00p 754.00p 740.00p 744.00p 17451
13/02/2018 748.00p 748.00p 740.00p 740.00p 9697
12/02/2018 740.00p 750.00p 735.50p 745.00p 17056
09/02/2018 728.00p 735.30p 726.00p 726.00p 14244
08/02/2018 746.00p 750.50p 738.00p 739.00p 12885
07/02/2018 732.00p 748.00p 728.40p 748.00p 30717
06/02/2018 718.00p 728.40p 712.00p 726.00p 36655
05/02/2018 760.00p 762.00p 748.00p 753.00p 31221
02/02/2018 774.00p 774.00p 764.00p 767.00p 9020
01/02/2018 776.00p 782.00p 770.00p 772.00p 10961
31/01/2018 770.00p 774.00p 766.00p 768.00p 27893
30/01/2018 770.00p 782.40p 770.00p 770.00p 12935
29/01/2018 782.00p 786.00p 781.20p 783.00p 18733
26/01/2018 786.00p 786.00p 779.60p 780.00p 19196
25/01/2018 784.40p 785.70p 781.02p 783.00p 11230
24/01/2018 796.00p 796.00p 784.00p 784.00p 7577
23/01/2018 796.00p 796.00p 787.70p 792.00p 9127
22/01/2018 796.00p 796.00p 786.00p 792.00p 3027
19/01/2018 792.20p 792.88p 787.50p 791.00p 18051
18/01/2018 786.00p 792.00p 786.00p 786.00p 5723
17/01/2018 788.00p 796.00p 786.00p 792.00p 12632
16/01/2018 792.00p 796.00p 790.16p 792.00p 15901
15/01/2018 792.00p 792.00p 784.50p 788.00p 17015
12/01/2018 790.00p 794.00p 781.70p 782.00p 19465
11/01/2018 790.00p 790.00p 781.70p 790.00p 8898
10/01/2018 790.00p 790.00p 781.70p 790.00p 13036
09/01/2018 784.00p 790.00p 777.36p 786.00p 11866
08/01/2018 779.39p 780.00p 776.10p 780.00p 12572
05/01/2018 777.39p 783.40p 776.10p 781.00p 6956
04/01/2018 782.00p 782.00p 774.00p 779.00p 10814
03/01/2018 772.10p 777.00p 772.10p 777.00p 7555
02/01/2018 780.00p 780.00p 772.00p 777.00p 12599
29/12/2017 775.00p 775.20p 774.96p 775.00p 4305
28/12/2017 782.00p 782.00p 774.00p 775.00p 7857
27/12/2017 778.00p 778.00p 773.00p 778.00p 5450
22/12/2017 774.00p 778.50p 774.00p 778.50p 3206
21/12/2017 775.00p 778.50p 774.00p 778.50p 993
20/12/2017 775.00p 778.50p 775.00p 778.50p 2747
19/12/2017 776.81p 782.00p 773.59p 778.00p 9531
18/12/2017 780.00p 780.00p 774.78p 778.00p 4214
15/12/2017 773.50p 776.04p 773.50p 773.50p 4575
14/12/2017 774.00p 776.34p 772.00p 774.00p 2214
13/12/2017 780.00p 780.00p 774.68p 780.00p 592
12/12/2017 774.97p 775.50p 772.44p 775.50p 7925
11/12/2017 775.00p 775.25p 770.50p 775.25p 4225
08/12/2017 770.10p 775.25p 770.10p 775.25p 8100
07/12/2017 775.00p 780.67p 770.00p 776.00p 9484
06/12/2017 780.00p 782.25p 775.00p 778.50p 5925
05/12/2017 787.05p 787.75p 783.34p 785.50p 4266
04/12/2017 790.00p 790.00p 780.50p 785.00p 3200
01/12/2017 785.00p 785.00p 777.44p 785.00p 8469
30/11/2017 785.00p 785.00p 776.50p 785.00p 14480
29/11/2017 783.00p 785.00p 776.50p 780.50p 7455
28/11/2017 783.00p 783.00p 778.00p 778.00p 7885
27/11/2017 779.92p 779.92p 775.50p 778.00p 11903
24/11/2017 773.50p 780.08p 773.00p 778.00p 6685
23/11/2017 773.00p 780.00p 773.00p 776.75p 17871
22/11/2017 782.00p 782.50p 775.60p 778.00p 7571
21/11/2017 779.00p 783.00p 772.10p 774.00p 26791
20/11/2017 778.00p 779.00p 771.35p 774.50p 5480
17/11/2017 779.00p 774.50p 769.20p 772.00p 6624
16/11/2017 779.00p 774.67p 769.93p 773.00p 12473
15/11/2017 779.00p 779.00p 757.33p 772.00p 21967
14/11/2017 783.00p 785.00p 777.00p 781.75p 7908
13/11/2017 773.00p 782.91p 773.77p 778.00p 14173
10/11/2017 773.00p 782.00p 771.00p 771.00p 14181
09/11/2017 782.00p 782.50p 773.00p 773.00p 8316
08/11/2017 775.00p 780.50p 767.44p 777.50p 17364
07/11/2017 770.00p 770.00p 761.45p 768.50p 17944
06/11/2017 769.50p 770.00p 760.50p 765.00p 13643
03/11/2017 766.00p 770.00p 763.20p 765.25p 17964
02/11/2017 766.50p 767.00p 760.50p 763.75p 12022
01/11/2017 769.00p 770.00p 759.10p 763.00p 25448
31/10/2017 768.50p 768.50p 759.00p 761.00p 23775
30/10/2017 769.00p 769.00p 759.00p 759.00p 13753
27/10/2017 769.00p 769.00p 759.00p 769.00p 21332
26/10/2017 765.00p 769.00p 759.00p 759.00p 14197
25/10/2017 768.00p 769.00p 758.00p 758.00p 43946
24/10/2017 765.00p 766.00p 759.60p 762.00p 15512
23/10/2017 758.00p 764.00p 759.60p 761.50p 14868
20/10/2017 758.00p 762.00p 755.00p 760.50p 18207
19/10/2017 755.00p 755.50p 752.93p 753.25p 9448
18/10/2017 755.00p 755.60p 752.80p 754.25p 13513
17/10/2017 754.00p 754.00p 748.00p 752.00p 8519

*Close Price adjusted for both dividends and splits