Bankers Inv Trust (BNKR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bankers Inv Trust

Date Open High Low Close* Volume
14/11/2024 115.60p 116.00p 114.00p 115.80p 2508117
13/11/2024 114.40p 115.60p 114.00p 115.40p 1819290
12/11/2024 114.40p 115.40p 114.00p 115.20p 1298600
11/11/2024 114.80p 115.20p 113.60p 115.00p 1691590
08/11/2024 113.20p 115.00p 113.20p 114.40p 4209284
07/11/2024 114.60p 114.82p 113.20p 114.40p 1121344
06/11/2024 112.60p 114.62p 112.60p 113.20p 2491794
05/11/2024 111.40p 111.81p 110.20p 111.60p 1763285
04/11/2024 110.00p 111.88p 110.00p 111.80p 1982896
01/11/2024 110.60p 111.60p 110.20p 111.40p 1082958
31/10/2024 110.40p 111.40p 110.40p 110.80p 1585922
30/10/2024 110.60p 112.00p 110.60p 111.40p 2381657
29/10/2024 112.00p 112.00p 111.10p 111.20p 3533904
28/10/2024 112.20p 113.80p 111.80p 112.00p 3530030
25/10/2024 111.80p 113.04p 111.80p 112.80p 3063778
24/10/2024 113.80p 113.80p 112.00p 112.80p 1895766
23/10/2024 112.40p 113.40p 112.20p 112.80p 2824824
22/10/2024 112.40p 113.00p 111.80p 112.60p 5982497
21/10/2024 113.40p 114.40p 112.60p 113.00p 3103630
18/10/2024 112.00p 114.00p 112.00p 114.00p 2235419
17/10/2024 112.60p 113.80p 112.60p 113.40p 1504600
16/10/2024 113.60p 113.60p 112.60p 112.60p 2976003
15/10/2024 114.00p 114.60p 112.87p 113.20p 2889100
14/10/2024 113.00p 114.38p 112.80p 113.80p 2467465
11/10/2024 112.20p 113.78p 112.00p 113.40p 1854338
10/10/2024 112.60p 113.00p 111.95p 112.80p 2270517
09/10/2024 112.00p 113.00p 112.00p 112.40p 1793107
08/10/2024 112.00p 113.00p 112.00p 112.20p 2378146
07/10/2024 113.80p 113.80p 112.80p 113.20p 1739690
04/10/2024 112.20p 113.80p 112.20p 113.40p 2391440
03/10/2024 111.00p 113.00p 111.00p 112.80p 1150033
02/10/2024 110.80p 112.40p 110.80p 112.00p 1732724
01/10/2024 113.00p 113.20p 111.28p 111.60p 2069570
30/09/2024 110.80p 112.40p 110.60p 112.40p 1670871
27/09/2024 111.80p 112.80p 111.08p 112.80p 1833519
26/09/2024 112.60p 112.80p 110.80p 111.40p 1017584
25/09/2024 110.20p 111.40p 110.20p 111.00p 1390097
24/09/2024 111.20p 112.00p 110.27p 110.80p 1685074
23/09/2024 110.80p 112.00p 110.60p 111.00p 1541512
20/09/2024 111.00p 112.20p 110.60p 111.40p 3837785
19/09/2024 112.40p 112.60p 110.80p 112.40p 1825075
18/09/2024 111.60p 112.00p 110.10p 110.60p 1820518
17/09/2024 110.60p 112.20p 110.60p 112.00p 1576746
16/09/2024 110.60p 111.60p 110.40p 110.80p 1640649
13/09/2024 109.60p 111.60p 109.60p 111.00p 1441654
12/09/2024 108.60p 110.80p 108.60p 110.00p 2782175
11/09/2024 108.40p 109.40p 108.40p 108.80p 2745551
10/09/2024 108.20p 109.26p 108.20p 109.20p 822510
09/09/2024 108.20p 109.40p 108.20p 108.80p 1654650
06/09/2024 109.00p 110.40p 107.60p 107.60p 1366522
05/09/2024 111.80p 111.80p 109.60p 109.80p 867339
04/09/2024 110.60p 111.60p 109.02p 110.80p 2132471
03/09/2024 112.60p 114.00p 111.20p 111.20p 1181315
02/09/2024 113.00p 114.20p 112.20p 113.20p 2848451
30/08/2024 112.00p 114.00p 111.60p 113.00p 2203948
29/08/2024 111.40p 112.60p 111.40p 112.00p 1862898
28/08/2024 111.60p 112.40p 111.60p 111.60p 1565187
27/08/2024 112.00p 113.40p 111.80p 112.00p 1475105
23/08/2024 113.00p 113.40p 112.58p 112.60p 604356
22/08/2024 113.60p 114.00p 112.84p 113.40p 1259906
21/08/2024 113.00p 114.60p 112.00p 114.00p 2138321
20/08/2024 114.60p 114.80p 113.31p 113.40p 557932
19/08/2024 113.60p 114.80p 113.40p 114.80p 1007585
16/08/2024 115.00p 115.00p 113.60p 114.00p 1389649
15/08/2024 113.00p 114.80p 112.08p 114.80p 1871069
14/08/2024 113.00p 113.80p 112.17p 112.40p 1335032
13/08/2024 112.00p 113.00p 110.80p 112.40p 1457131
12/08/2024 110.20p 112.00p 110.20p 111.80p 1363844
09/08/2024 110.00p 111.40p 110.00p 111.00p 1242929
08/08/2024 110.40p 111.00p 108.01p 111.00p 1670099
07/08/2024 109.40p 110.73p 109.20p 110.20p 8333649
06/08/2024 108.40p 109.80p 108.20p 109.20p 2286187
05/08/2024 108.00p 109.00p 105.35p 107.80p 2414597
02/08/2024 114.60p 115.60p 111.20p 111.40p 2335055
01/08/2024 117.40p 118.20p 115.60p 116.60p 2361838
31/07/2024 117.40p 117.80p 116.00p 117.00p 1507318
30/07/2024 114.80p 116.80p 114.19p 115.80p 2550037
29/07/2024 114.40p 115.60p 114.20p 114.80p 2171650
26/07/2024 112.20p 114.60p 112.20p 114.60p 1792916
25/07/2024 113.40p 113.80p 112.36p 112.80p 1737343
24/07/2024 114.80p 116.00p 114.40p 114.40p 2036688
23/07/2024 116.00p 116.00p 114.60p 115.60p 1991517
22/07/2024 115.60p 116.00p 114.80p 115.80p 1408159
19/07/2024 115.20p 116.00p 113.20p 115.00p 1932624
18/07/2024 116.00p 118.00p 115.40p 116.00p 1956406
17/07/2024 116.40p 117.80p 116.00p 116.20p 1530029
16/07/2024 116.00p 117.34p 116.00p 116.60p 1158950
15/07/2024 116.40p 117.68p 116.00p 117.00p 2084504
12/07/2024 116.80p 117.00p 116.31p 117.00p 1136722
11/07/2024 115.80p 117.20p 115.64p 117.20p 2148517
10/07/2024 115.00p 116.40p 115.00p 116.40p 2067081
09/07/2024 115.20p 116.20p 115.00p 115.20p 1927412
08/07/2024 115.60p 116.00p 114.61p 115.60p 2532078
05/07/2024 114.40p 116.00p 114.00p 115.00p 2889189
04/07/2024 115.00p 115.00p 114.00p 114.60p 1969385
03/07/2024 113.80p 114.80p 112.64p 114.80p 2351777
02/07/2024 113.00p 113.91p 112.12p 113.40p 1877693
01/07/2024 114.20p 114.20p 113.16p 113.40p 2325625
28/06/2024 113.80p 114.00p 113.00p 113.80p 1801382
27/06/2024 113.80p 114.00p 112.78p 113.20p 2806211
26/06/2024 113.00p 114.07p 112.80p 113.40p 2228817
25/06/2024 114.00p 114.00p 112.80p 113.00p 1312829
24/06/2024 114.00p 114.20p 112.49p 113.60p 1780043
21/06/2024 112.80p 114.20p 112.60p 114.20p 1992228
20/06/2024 112.40p 113.80p 111.81p 113.80p 3147438
19/06/2024 111.60p 113.20p 111.40p 113.20p 2214223
18/06/2024 111.40p 112.80p 111.20p 112.80p 2668658
17/06/2024 111.20p 112.40p 111.00p 111.20p 1635906
14/06/2024 111.20p 112.00p 111.00p 111.60p 1325536
13/06/2024 112.20p 112.20p 111.00p 111.40p 1828329
12/06/2024 110.80p 112.20p 110.70p 112.20p 1578918
11/06/2024 111.40p 112.00p 110.60p 110.60p 1614608
10/06/2024 111.00p 111.80p 111.00p 111.40p 2038060
07/06/2024 111.80p 112.28p 111.20p 111.60p 1419414
06/06/2024 112.40p 113.20p 111.56p 111.80p 1144444
05/06/2024 112.40p 113.60p 111.60p 112.00p 2827418
04/06/2024 112.40p 113.40p 111.60p 112.60p 1566607
03/06/2024 113.40p 114.00p 112.40p 112.80p 1908992
31/05/2024 111.00p 113.20p 111.00p 112.80p 1603020
30/05/2024 112.00p 112.40p 111.16p 112.40p 2227733
29/05/2024 112.00p 113.40p 111.18p 111.40p 1646044
28/05/2024 113.20p 113.80p 112.60p 112.60p 2477451
24/05/2024 112.80p 113.60p 112.00p 113.40p 1116946
23/05/2024 113.40p 113.40p 112.20p 113.20p 6536602
22/05/2024 113.40p 114.20p 112.75p 113.00p 3770098
21/05/2024 114.20p 115.60p 113.56p 114.00p 2476724
20/05/2024 115.00p 115.82p 114.60p 114.80p 2837928
17/05/2024 116.00p 117.20p 115.60p 115.60p 2938479
16/05/2024 116.00p 117.04p 116.00p 117.00p 1357446
15/05/2024 116.00p 116.80p 114.70p 116.80p 1331082
14/05/2024 114.40p 115.80p 114.40p 115.80p 1042895
13/05/2024 115.60p 115.60p 114.19p 115.40p 1215925
10/05/2024 114.00p 115.87p 114.00p 115.80p 1165671
09/05/2024 116.00p 116.00p 114.00p 114.60p 1230858
08/05/2024 114.60p 115.60p 114.00p 114.20p 1777139
07/05/2024 113.40p 115.01p 113.34p 114.80p 2251996
03/05/2024 112.80p 113.40p 111.67p 113.40p 2240819
02/05/2024 112.00p 112.60p 109.90p 112.60p 5252545
01/05/2024 111.20p 112.20p 111.00p 112.00p 1017590
30/04/2024 112.00p 112.68p 111.60p 112.20p 2220095
29/04/2024 113.00p 113.20p 111.60p 112.20p 1640037
26/04/2024 111.00p 112.00p 109.80p 112.00p 1538434
25/04/2024 110.40p 111.40p 109.51p 109.80p 950077
24/04/2024 111.60p 112.60p 111.60p 112.00p 2020465
23/04/2024 113.00p 113.00p 111.20p 112.00p 2233133
22/04/2024 110.00p 111.40p 109.40p 111.00p 1113652
19/04/2024 110.00p 111.00p 109.60p 109.60p 1217209
18/04/2024 110.00p 111.60p 110.00p 111.00p 2249747
17/04/2024 109.00p 110.80p 109.00p 110.40p 1071130
16/04/2024 110.00p 111.20p 109.70p 109.80p 1256126
15/04/2024 111.80p 112.64p 111.20p 111.80p 1661709
12/04/2024 111.80p 112.60p 111.31p 111.80p 1674249
11/04/2024 112.00p 113.00p 111.00p 111.20p 2022713
10/04/2024 110.80p 112.80p 110.60p 111.80p 1938230
09/04/2024 110.80p 111.80p 110.44p 111.00p 1790271
08/04/2024 110.60p 111.60p 109.30p 111.60p 2129776
05/04/2024 109.40p 110.51p 108.60p 110.40p 1679296
04/04/2024 110.40p 111.03p 110.20p 110.80p 3109157
03/04/2024 110.00p 111.40p 110.00p 110.40p 2337259
02/04/2024 111.20p 112.00p 110.78p 111.20p 4241274
28/03/2024 111.80p 112.00p 111.40p 111.60p 2239671
27/03/2024 111.40p 112.40p 111.06p 111.40p 2067892
26/03/2024 111.60p 112.40p 110.81p 112.40p 2309266
25/03/2024 111.40p 112.00p 111.00p 111.80p 2353158
22/03/2024 111.20p 112.40p 111.20p 112.40p 2470390
21/03/2024 110.80p 112.00p 110.50p 111.20p 3747241
20/03/2024 111.00p 111.00p 110.40p 110.40p 2340556
19/03/2024 111.00p 111.20p 109.88p 110.40p 2836863
18/03/2024 110.00p 111.10p 109.40p 111.00p 1634015
15/03/2024 109.60p 110.80p 109.40p 110.80p 2809234
14/03/2024 110.40p 111.60p 110.20p 110.20p 2979274
13/03/2024 109.80p 111.40p 109.80p 110.80p 2447776
12/03/2024 110.60p 111.20p 109.60p 111.00p 2053647
11/03/2024 109.60p 110.40p 109.20p 109.80p 1524953
08/03/2024 109.40p 110.60p 109.00p 110.60p 2271797
07/03/2024 110.00p 110.53p 109.00p 110.00p 2319514
06/03/2024 109.40p 110.40p 109.40p 110.20p 2157140
05/03/2024 108.80p 109.21p 108.20p 109.20p 1436037
04/03/2024 108.00p 109.00p 108.00p 108.80p 2204536
01/03/2024 107.20p 108.80p 107.20p 108.80p 1843682
29/02/2024 106.20p 107.80p 106.20p 107.40p 2901206
28/02/2024 106.40p 108.00p 106.00p 106.60p 2220530
27/02/2024 107.40p 107.51p 106.00p 107.00p 1996591
26/02/2024 108.00p 108.00p 105.92p 107.20p 1715329
23/02/2024 108.00p 108.00p 106.20p 107.20p 2039751
22/02/2024 106.00p 107.40p 106.00p 107.00p 1040254
21/02/2024 105.40p 106.24p 105.20p 106.00p 1676379
20/02/2024 106.60p 106.61p 105.60p 105.60p 1530602
19/02/2024 106.20p 106.80p 105.60p 106.40p 1572388
16/02/2024 106.20p 106.92p 105.60p 106.80p 1621007
15/02/2024 105.60p 106.20p 105.25p 106.00p 2568743
14/02/2024 106.40p 106.40p 104.80p 105.80p 2372087
13/02/2024 106.60p 106.60p 104.74p 105.20p 1483467
12/02/2024 104.80p 106.40p 104.20p 106.00p 2564949
09/02/2024 105.00p 106.00p 104.12p 105.60p 1392160
08/02/2024 103.60p 105.40p 103.60p 105.00p 1684711
07/02/2024 104.20p 105.62p 104.20p 104.20p 1612444
06/02/2024 104.60p 105.60p 104.04p 105.20p 1731145
05/02/2024 103.00p 104.60p 103.00p 104.40p 1746344
02/02/2024 103.60p 104.20p 103.60p 103.60p 1008633

*Close Price adjusted for both dividends and splits