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
07/02/2019 84.40p 84.86p 83.60p 83.60p 2981010
06/02/2019 83.60p 84.40p 83.60p 84.40p 844790
05/02/2019 83.10p 84.20p 83.00p 84.20p 1312540
04/02/2019 82.80p 83.10p 82.20p 83.10p 1084750
01/02/2019 82.90p 82.90p 82.10p 82.60p 840830
31/01/2019 82.00p 82.50p 81.80p 82.00p 1280950
30/01/2019 80.60p 81.60p 80.60p 81.60p 1539520
29/01/2019 80.30p 81.00p 80.30p 80.90p 1200490
28/01/2019 81.10p 81.20p 80.10p 80.30p 847650
25/01/2019 81.00p 81.50p 80.75p 81.00p 1045080
24/01/2019 81.00p 81.40p 80.60p 81.00p 2086600
23/01/2019 82.50p 82.50p 81.30p 81.50p 848440
22/01/2019 83.60p 83.60p 82.10p 82.30p 859390
21/01/2019 82.60p 83.60p 82.11p 83.10p 1074760
18/01/2019 81.60p 82.60p 81.33p 82.60p 790040
17/01/2019 81.50p 81.90p 81.20p 81.80p 1013240
16/01/2019 81.90p 82.00p 81.38p 82.00p 701280
15/01/2019 81.00p 81.90p 80.62p 81.70p 1033930
14/01/2019 81.10p 81.61p 80.40p 81.00p 966450
11/01/2019 80.40p 82.20p 80.40p 81.60p 1832960
10/01/2019 80.00p 81.30p 80.00p 81.20p 1336760
09/01/2019 80.50p 81.00p 80.20p 81.00p 1018220
08/01/2019 78.90p 80.68p 78.90p 79.80p 767450
07/01/2019 78.90p 79.80p 78.90p 79.50p 762390
04/01/2019 78.00p 79.20p 77.70p 79.20p 956570
03/01/2019 78.30p 78.70p 77.40p 77.80p 779700
02/01/2019 77.80p 78.80p 76.95p 78.80p 1254820
31/12/2018 78.20p 78.86p 77.95p 78.30p 376350
28/12/2018 77.40p 78.59p 77.09p 78.30p 1303170
27/12/2018 77.10p 77.80p 76.60p 76.60p 819470
24/12/2018 78.30p 78.41p 76.70p 76.70p 449880
21/12/2018 78.20p 78.80p 77.60p 78.60p 2909100
20/12/2018 79.00p 79.00p 78.02p 78.50p 2071170
19/12/2018 79.10p 79.80p 79.10p 79.80p 985380
18/12/2018 80.00p 80.00p 78.90p 79.70p 1527880
17/12/2018 80.50p 81.00p 79.85p 80.20p 1424070
14/12/2018 81.50p 81.80p 80.60p 81.10p 867480
13/12/2018 82.20p 82.20p 81.50p 81.50p 551950
12/12/2018 81.90p 82.20p 81.70p 82.20p 864530
11/12/2018 80.50p 81.92p 80.05p 81.60p 1163970
10/12/2018 80.20p 81.00p 80.00p 80.40p 826940
07/12/2018 81.50p 82.44p 80.90p 80.90p 1242310
06/12/2018 82.00p 82.70p 80.20p 80.60p 1886640
05/12/2018 82.50p 83.30p 82.40p 82.90p 1062530
04/12/2018 84.40p 84.86p 84.00p 84.00p 1103470
03/12/2018 84.40p 85.30p 84.07p 84.50p 1366270
30/11/2018 83.80p 83.80p 82.63p 83.60p 1192510
29/11/2018 82.50p 83.80p 82.50p 83.40p 898360
28/11/2018 82.00p 83.20p 82.00p 82.70p 542460
27/11/2018 82.20p 83.00p 82.20p 82.50p 2545340
26/11/2018 81.40p 82.20p 81.28p 82.20p 1224880
23/11/2018 81.50p 81.60p 81.10p 81.20p 941490
22/11/2018 82.30p 82.30p 80.90p 81.20p 768060
21/11/2018 81.50p 82.40p 81.40p 82.40p 990600
20/11/2018 82.00p 82.59p 81.10p 81.30p 1468330
19/11/2018 83.10p 83.60p 82.50p 82.90p 1526110
16/11/2018 82.90p 83.30p 82.20p 83.20p 993470
15/11/2018 81.70p 83.10p 81.70p 82.90p 1585080
14/11/2018 82.80p 83.10p 81.80p 81.80p 925750
13/11/2018 82.80p 83.39p 82.53p 82.60p 1252250
12/11/2018 83.80p 84.54p 83.10p 83.10p 958080
09/11/2018 83.70p 84.30p 83.50p 83.80p 629730
08/11/2018 84.00p 84.50p 83.80p 84.30p 1648730
07/11/2018 83.10p 83.80p 83.10p 83.80p 781800
06/11/2018 83.70p 83.70p 82.68p 82.80p 705270
05/11/2018 83.50p 83.90p 83.10p 83.20p 890700
02/11/2018 84.00p 84.30p 83.10p 83.60p 1574250
01/11/2018 82.50p 83.60p 82.50p 83.30p 1486490
31/10/2018 82.40p 83.70p 82.40p 83.50p 1577220
30/10/2018 82.30p 82.30p 81.77p 82.20p 1610890
29/10/2018 81.70p 82.90p 81.33p 82.10p 1723040
26/10/2018 81.60p 82.00p 81.00p 81.40p 1377060
25/10/2018 82.20p 82.70p 81.40p 82.70p 963190
24/10/2018 82.50p 83.60p 82.50p 82.50p 1165790
23/10/2018 83.00p 83.20p 82.00p 83.00p 3082030
22/10/2018 83.30p 84.40p 83.30p 84.20p 1076080
19/10/2018 83.50p 84.20p 83.20p 83.80p 1176240
18/10/2018 84.00p 84.30p 83.41p 84.00p 1101140
17/10/2018 84.00p 84.40p 83.70p 83.70p 887600
16/10/2018 83.40p 83.80p 83.00p 83.80p 1590650
15/10/2018 83.60p 83.70p 83.05p 83.40p 1404640
12/10/2018 82.90p 83.70p 82.40p 83.60p 2388610
11/10/2018 82.70p 83.24p 82.10p 82.50p 2410380
10/10/2018 86.80p 86.80p 84.50p 84.50p 1566280
09/10/2018 87.10p 87.90p 86.00p 86.80p 1401590
08/10/2018 88.40p 88.40p 87.10p 87.10p 1374960
05/10/2018 89.10p 89.30p 88.25p 88.50p 1274190
04/10/2018 90.00p 90.00p 89.10p 89.10p 1302410
03/10/2018 90.00p 90.30p 90.00p 90.20p 968210
02/10/2018 89.90p 90.30p 89.60p 90.10p 854280
01/10/2018 89.70p 90.41p 89.60p 90.40p 1078070
28/09/2018 89.70p 90.20p 89.38p 89.90p 747770
27/09/2018 89.80p 90.00p 89.10p 89.50p 865590
26/09/2018 89.40p 89.90p 89.30p 89.50p 605470
25/09/2018 90.20p 90.20p 89.30p 89.60p 687450
24/09/2018 89.60p 90.20p 89.30p 89.50p 1224810
21/09/2018 88.50p 90.20p 88.33p 89.80p 2107540
20/09/2018 88.40p 89.10p 88.40p 88.70p 1484770
19/09/2018 88.20p 89.04p 87.86p 89.00p 1431950
18/09/2018 88.20p 88.20p 87.22p 88.20p 1311190
17/09/2018 88.20p 88.29p 87.66p 87.80p 1029440
14/09/2018 88.00p 88.20p 87.20p 88.20p 828040
13/09/2018 87.80p 88.15p 87.10p 87.60p 995660
12/09/2018 87.30p 87.80p 86.90p 87.70p 1619310
11/09/2018 87.20p 87.40p 86.80p 87.30p 1034210
10/09/2018 87.00p 87.60p 87.00p 87.10p 641330
07/09/2018 88.10p 88.10p 87.00p 88.00p 1506340
06/09/2018 88.20p 88.98p 88.00p 88.10p 609440
05/09/2018 90.00p 90.00p 88.50p 88.70p 1296930
04/09/2018 89.50p 90.20p 89.50p 90.00p 1040480
03/09/2018 89.80p 90.30p 89.68p 90.20p 1492170
31/08/2018 89.50p 89.90p 89.18p 89.80p 989170
30/08/2018 89.60p 89.77p 88.90p 89.50p 777180
29/08/2018 90.10p 90.20p 89.68p 90.00p 864520
28/08/2018 89.70p 90.10p 89.40p 90.10p 1325030
24/08/2018 89.30p 89.70p 89.30p 89.70p 640860
23/08/2018 89.40p 89.70p 89.10p 89.60p 706200
22/08/2018 88.90p 89.50p 88.90p 89.50p 1004140
21/08/2018 89.10p 89.70p 88.70p 89.70p 1121480
20/08/2018 89.20p 89.56p 88.50p 89.50p 1511030
17/08/2018 87.90p 88.54p 87.83p 88.00p 576410
16/08/2018 88.00p 89.00p 87.80p 87.80p 1006450
15/08/2018 88.80p 88.80p 87.60p 87.90p 1025130
14/08/2018 89.20p 89.30p 88.60p 88.70p 859410
13/08/2018 89.60p 89.91p 89.20p 89.20p 861480
10/08/2018 90.00p 90.07p 89.60p 89.70p 1485560
09/08/2018 90.00p 90.36p 89.90p 90.10p 718580
08/08/2018 89.60p 90.30p 89.02p 90.30p 1224790
07/08/2018 88.70p 89.80p 88.70p 89.50p 1180780
06/08/2018 88.70p 89.60p 88.60p 89.40p 776000
03/08/2018 88.60p 89.30p 88.50p 88.90p 1195590
02/08/2018 88.60p 89.15p 88.20p 88.40p 751090
01/08/2018 88.80p 89.20p 88.40p 89.20p 754240
31/07/2018 89.00p 89.30p 88.80p 88.80p 661430
30/07/2018 89.00p 89.80p 88.90p 89.30p 804050
27/07/2018 89.60p 90.00p 89.50p 89.80p 1389780
26/07/2018 89.10p 89.80p 89.10p 89.60p 1035180
25/07/2018 89.60p 89.60p 89.10p 89.50p 1619550
24/07/2018 89.00p 89.60p 88.90p 89.60p 723330
23/07/2018 88.90p 89.30p 88.80p 88.90p 1205700
20/07/2018 89.00p 89.50p 89.00p 89.30p 1989740
19/07/2018 88.50p 89.40p 88.50p 89.30p 948760
18/07/2018 88.80p 89.40p 88.54p 89.10p 1307300
17/07/2018 88.90p 89.00p 88.00p 88.30p 908250
16/07/2018 87.90p 88.70p 87.60p 88.50p 1218420
13/07/2018 87.80p 88.70p 87.76p 88.30p 702920
12/07/2018 87.70p 87.90p 87.40p 87.90p 713630
11/07/2018 87.50p 87.60p 86.86p 87.50p 967920
10/07/2018 87.70p 87.90p 87.41p 87.90p 1164030
09/07/2018 86.90p 87.70p 86.50p 87.70p 1169050
06/07/2018 86.70p 86.85p 86.10p 86.70p 1086180
05/07/2018 86.20p 86.90p 86.00p 86.50p 1140280
04/07/2018 86.80p 87.00p 86.28p 87.00p 1091320
03/07/2018 86.40p 86.90p 86.16p 86.20p 972400
02/07/2018 87.00p 87.28p 86.10p 86.10p 961420
29/06/2018 87.40p 88.10p 87.13p 87.40p 1312910
28/06/2018 87.40p 87.80p 87.00p 87.10p 807050
27/06/2018 87.50p 87.70p 86.80p 87.40p 3065540
26/06/2018 87.20p 87.60p 87.00p 87.60p 945540
25/06/2018 88.50p 88.76p 87.10p 87.10p 1414040
22/06/2018 88.00p 89.00p 88.00p 88.40p 1077390
21/06/2018 89.20p 89.62p 88.00p 88.00p 1147790
20/06/2018 89.10p 90.10p 89.10p 89.20p 1014940
19/06/2018 88.90p 89.40p 88.73p 89.00p 1353090
18/06/2018 89.30p 90.06p 89.30p 89.60p 808370
15/06/2018 90.40p 90.40p 89.30p 89.30p 1520610
14/06/2018 89.70p 90.28p 89.10p 90.20p 1207740
13/06/2018 89.80p 90.30p 89.60p 90.30p 1067720
12/06/2018 89.50p 89.90p 89.23p 89.90p 1174120
11/06/2018 89.30p 89.69p 88.40p 89.60p 1169240
08/06/2018 89.80p 89.80p 88.50p 89.00p 1453010
07/06/2018 89.10p 90.00p 89.10p 89.40p 1331740
06/06/2018 88.90p 89.50p 88.90p 89.10p 797190
05/06/2018 89.00p 89.60p 89.00p 89.00p 540170
04/06/2018 89.00p 89.90p 88.90p 89.40p 918830
01/06/2018 88.00p 89.00p 88.00p 88.90p 1830690
31/05/2018 88.20p 88.50p 88.00p 88.30p 1411580
30/05/2018 88.20p 88.40p 88.10p 88.10p 674080
29/05/2018 88.80p 89.20p 88.10p 88.10p 1099060
25/05/2018 88.50p 89.30p 88.50p 89.20p 960280
24/05/2018 89.30p 89.40p 88.60p 88.60p 823480
23/05/2018 90.10p 90.10p 88.60p 89.00p 1073690
22/05/2018 89.50p 90.10p 89.30p 89.70p 749820
21/05/2018 89.30p 90.10p 89.15p 89.80p 811210
18/05/2018 89.10p 89.70p 88.86p 89.00p 1171300
17/05/2018 88.40p 89.50p 88.40p 89.20p 1294420
16/05/2018 88.50p 89.50p 88.25p 89.40p 977430
15/05/2018 88.20p 88.80p 87.70p 88.70p 700520
14/05/2018 89.30p 89.40p 88.40p 88.60p 1227450
11/05/2018 88.80p 89.30p 88.20p 88.90p 1465160
10/05/2018 88.10p 89.20p 87.68p 89.20p 1221610
09/05/2018 87.70p 88.00p 87.30p 88.00p 876020
08/05/2018 87.50p 87.70p 87.00p 87.70p 960230
04/05/2018 86.30p 87.70p 86.30p 87.20p 988210
03/05/2018 86.80p 87.30p 86.50p 87.00p 1712140
02/05/2018 86.20p 87.20p 86.12p 87.20p 1145820
01/05/2018 86.20p 86.30p 85.60p 86.10p 1483350
30/04/2018 85.40p 86.60p 85.40p 86.00p 1223060
27/04/2018 85.00p 86.15p 85.00p 86.10p 2190340
26/04/2018 85.10p 85.50p 84.90p 85.50p 1237790

*Close Price adjusted for both dividends and splits