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
25/04/2018 85.60p 86.20p 85.30p 85.70p 1692740
24/04/2018 85.70p 86.70p 85.70p 86.10p 1391830
23/04/2018 85.70p 86.30p 85.10p 86.30p 1534150
20/04/2018 84.90p 85.90p 84.90p 85.80p 1537680
19/04/2018 85.10p 85.60p 84.78p 85.20p 1651650
18/04/2018 83.80p 85.20p 83.80p 85.20p 1620050
17/04/2018 83.90p 84.40p 83.50p 84.30p 1551660
16/04/2018 83.70p 84.50p 83.60p 83.60p 1416790
13/04/2018 83.50p 84.50p 83.30p 84.50p 1574200
12/04/2018 83.20p 84.10p 83.20p 83.80p 1518360
11/04/2018 84.10p 84.18p 83.20p 83.80p 1467640
10/04/2018 83.30p 84.60p 83.30p 84.10p 1381320
09/04/2018 83.50p 84.20p 83.38p 83.50p 2105380
06/04/2018 84.60p 84.75p 83.40p 83.40p 2607480
05/04/2018 83.20p 84.70p 83.20p 84.70p 2265660
04/04/2018 82.90p 83.28p 82.32p 82.80p 2478800
03/04/2018 82.90p 83.20p 82.45p 83.20p 2951380
29/03/2018 83.10p 83.80p 82.40p 83.60p 3199950
28/03/2018 82.70p 83.40p 81.80p 82.60p 1608140
27/03/2018 82.80p 84.90p 82.42p 83.60p 1945030
26/03/2018 82.80p 83.20p 81.90p 81.90p 2074170
23/03/2018 83.80p 83.80p 81.90p 82.30p 1990400
22/03/2018 85.70p 85.70p 83.60p 83.80p 1482730
21/03/2018 86.20p 86.50p 85.40p 85.40p 1543240
20/03/2018 85.50p 86.70p 85.00p 86.30p 1407720
19/03/2018 87.10p 87.10p 85.20p 85.40p 1923670
16/03/2018 87.10p 87.20p 86.60p 87.20p 1220690
15/03/2018 86.80p 87.70p 86.50p 86.70p 1008720
14/03/2018 87.90p 88.03p 86.60p 86.60p 1102410
13/03/2018 88.50p 88.60p 87.30p 87.30p 986500
12/03/2018 88.30p 88.80p 87.70p 88.50p 1676500
09/03/2018 88.20p 88.30p 87.50p 88.00p 1099770
08/03/2018 87.20p 88.10p 86.75p 88.10p 1005880
07/03/2018 86.30p 87.20p 86.30p 87.20p 1422670
06/03/2018 87.00p 87.90p 86.60p 86.90p 1041850
05/03/2018 85.70p 86.80p 85.50p 86.80p 2044040
02/03/2018 86.00p 87.40p 85.50p 85.70p 1286900
01/03/2018 88.90p 88.90p 86.70p 87.20p 3287350
28/02/2018 89.00p 89.70p 88.00p 88.20p 1454090
27/02/2018 88.40p 89.10p 88.21p 88.70p 1058570
26/02/2018 87.20p 88.40p 86.70p 88.40p 1450260
23/02/2018 86.70p 87.40p 86.30p 86.90p 1079290
22/02/2018 86.30p 86.70p 85.70p 86.60p 1478460
21/02/2018 86.20p 86.90p 85.50p 86.90p 1453890
20/02/2018 86.80p 87.20p 85.60p 86.30p 1015420
19/02/2018 87.00p 87.29p 86.55p 86.90p 759730
16/02/2018 85.50p 86.95p 85.31p 86.90p 1278270
15/02/2018 85.00p 86.00p 84.20p 85.50p 1830720
14/02/2018 84.10p 85.19p 83.90p 84.70p 974930
13/02/2018 84.00p 84.72p 83.80p 84.40p 802640
12/02/2018 83.50p 85.00p 83.20p 84.60p 1769610
09/02/2018 82.80p 83.50p 82.10p 82.90p 2190290
08/02/2018 84.60p 85.35p 83.10p 83.10p 1602900
07/02/2018 83.40p 86.10p 83.40p 85.70p 2059460
06/02/2018 83.80p 84.90p 82.00p 83.50p 3419210
05/02/2018 87.20p 87.60p 85.50p 86.70p 1653740
02/02/2018 88.00p 88.20p 87.30p 87.80p 1232330
01/02/2018 88.70p 89.40p 87.90p 88.40p 580340
31/01/2018 89.20p 89.89p 88.50p 88.70p 1939670
30/01/2018 89.90p 90.66p 89.10p 89.10p 1282170
29/01/2018 90.20p 91.09p 90.11p 90.80p 821970
26/01/2018 90.00p 90.70p 89.50p 90.70p 769230
25/01/2018 90.80p 91.00p 88.80p 90.00p 1123840
24/01/2018 92.50p 92.50p 90.50p 90.60p 1595850
23/01/2018 91.80p 92.70p 91.67p 92.30p 1846920
22/01/2018 91.00p 91.90p 90.31p 91.80p 1640060
19/01/2018 89.40p 91.10p 89.40p 91.00p 1796560
18/01/2018 90.30p 90.30p 89.30p 89.60p 966930
17/01/2018 89.50p 90.42p 89.50p 90.30p 754000
16/01/2018 89.60p 90.64p 89.60p 90.60p 938430
15/01/2018 90.90p 90.90p 89.30p 90.00p 840840
12/01/2018 90.40p 91.00p 90.30p 90.30p 941130
11/01/2018 90.20p 90.60p 89.90p 90.60p 870980
10/01/2018 89.80p 90.20p 89.80p 90.20p 856470
09/01/2018 89.80p 90.00p 89.70p 89.80p 712970
08/01/2018 89.80p 90.09p 89.60p 89.80p 841060
05/01/2018 88.60p 90.17p 88.50p 90.00p 2378030
04/01/2018 88.60p 89.40p 88.28p 89.40p 1310000
03/01/2018 87.80p 88.57p 87.80p 88.20p 751400
02/01/2018 88.10p 88.20p 87.60p 87.80p 765010
29/12/2017 87.75p 88.08p 87.65p 88.05p 327890
28/12/2017 87.80p 87.95p 87.48p 87.85p 417160
27/12/2017 87.50p 87.88p 87.40p 87.80p 568600
22/12/2017 87.35p 87.65p 87.11p 87.60p 415160
21/12/2017 87.00p 87.80p 86.74p 87.60p 693430
20/12/2017 86.55p 87.69p 86.55p 86.75p 375860
19/12/2017 86.55p 87.75p 86.55p 86.60p 966620
18/12/2017 86.70p 87.70p 86.05p 86.70p 953620
15/12/2017 86.20p 86.70p 85.80p 86.70p 858520
14/12/2017 86.25p 86.30p 85.95p 86.00p 816690
13/12/2017 85.55p 86.35p 85.55p 86.35p 1293160
12/12/2017 86.20p 86.40p 85.71p 86.30p 1088600
11/12/2017 85.80p 86.20p 85.25p 86.10p 741130
08/12/2017 85.10p 86.10p 85.10p 86.05p 1332690
07/12/2017 85.15p 86.01p 85.10p 85.10p 1301420
06/12/2017 85.40p 85.90p 85.08p 85.70p 545190
05/12/2017 86.35p 86.50p 85.45p 86.00p 804900
04/12/2017 85.30p 86.55p 85.30p 85.50p 820650
01/12/2017 86.15p 86.45p 85.00p 85.00p 711590
30/11/2017 87.10p 87.10p 86.00p 86.15p 445080
29/11/2017 87.40p 87.40p 86.75p 87.10p 635190
28/11/2017 86.85p 87.40p 86.55p 87.30p 400340
27/11/2017 87.30p 87.36p 86.60p 86.85p 1074590
24/11/2017 86.40p 87.28p 86.40p 87.20p 850060
23/11/2017 86.45p 87.05p 86.15p 86.55p 414610
22/11/2017 86.65p 87.39p 86.55p 87.00p 780360
21/11/2017 85.65p 87.30p 85.64p 87.25p 1037060
20/11/2017 86.30p 86.30p 85.52p 86.00p 553110
17/11/2017 86.30p 86.50p 85.75p 86.20p 505290
16/11/2017 85.60p 86.34p 85.50p 86.30p 1355780
15/11/2017 85.95p 85.95p 85.05p 85.60p 726590
14/11/2017 86.05p 86.35p 85.65p 85.65p 878490
13/11/2017 86.35p 86.40p 85.85p 86.10p 945520
10/11/2017 86.40p 86.60p 85.80p 85.80p 1157480
09/11/2017 86.80p 86.85p 86.23p 86.30p 1267390
08/11/2017 86.50p 86.90p 86.50p 86.60p 832810
07/11/2017 86.55p 86.95p 86.30p 86.50p 1021400
06/11/2017 86.40p 86.55p 85.60p 86.40p 709860
03/11/2017 86.20p 86.40p 85.80p 86.40p 829190
02/11/2017 85.60p 86.10p 84.99p 86.10p 1168470
01/11/2017 84.60p 85.70p 84.60p 84.80p 1562290
31/10/2017 85.00p 85.40p 84.50p 85.20p 756020
30/10/2017 84.95p 85.00p 84.68p 85.00p 976830
27/10/2017 84.55p 85.00p 84.35p 85.00p 541060
26/10/2017 84.20p 84.67p 83.88p 84.30p 812160
25/10/2017 85.30p 85.30p 84.00p 84.00p 483630
24/10/2017 85.20p 85.30p 84.60p 85.05p 888900
23/10/2017 85.25p 85.40p 84.95p 85.20p 535060
20/10/2017 85.30p 85.50p 84.46p 85.20p 1017170
19/10/2017 85.05p 85.05p 84.38p 84.80p 874890
18/10/2017 84.35p 85.35p 84.35p 84.40p 654830
17/10/2017 84.30p 85.00p 84.30p 84.35p 1067590
16/10/2017 83.80p 84.91p 83.80p 84.90p 831980
13/10/2017 84.80p 84.95p 83.85p 83.85p 283890
12/10/2017 84.45p 85.20p 84.15p 85.20p 480430
11/10/2017 84.00p 84.45p 83.65p 84.45p 293740
10/10/2017 84.00p 84.25p 83.45p 84.00p 626420
09/10/2017 84.25p 84.25p 83.50p 84.20p 168410
06/10/2017 83.45p 84.25p 83.45p 84.25p 335950
05/10/2017 83.25p 84.05p 82.70p 84.05p 441860
04/10/2017 83.10p 83.40p 82.65p 83.25p 355220
03/10/2017 82.80p 83.20p 82.35p 83.05p 167990
02/10/2017 82.30p 82.80p 82.15p 82.80p 436500
29/09/2017 82.10p 82.45p 81.85p 82.45p 672950
28/09/2017 82.00p 82.30p 81.70p 81.75p 267660
27/09/2017 81.15p 82.05p 81.15p 82.05p 258760
26/09/2017 80.05p 81.50p 80.05p 81.00p 139230
25/09/2017 80.70p 81.50p 80.65p 81.10p 317050
22/09/2017 80.10p 81.20p 80.10p 80.70p 145580
21/09/2017 81.20p 81.45p 80.65p 81.25p 182420
20/09/2017 81.30p 81.55p 80.55p 81.35p 399010
19/09/2017 80.70p 81.25p 80.45p 81.20p 226060
18/09/2017 80.00p 80.75p 80.00p 80.60p 475800
15/09/2017 81.45p 81.45p 80.00p 80.05p 775100
14/09/2017 82.00p 82.45p 81.10p 81.10p 500210
13/09/2017 81.60p 82.50p 81.35p 81.55p 1544780
12/09/2017 82.50p 82.75p 82.10p 82.20p 629420
11/09/2017 82.00p 82.50p 82.00p 82.48p 312180
08/09/2017 82.40p 82.65p 82.00p 82.15p 110960
07/09/2017 82.65p 82.90p 82.40p 82.60p 191260
06/09/2017 82.55p 83.00p 82.55p 83.00p 108740
05/09/2017 83.70p 83.95p 82.80p 83.00p 664430
04/09/2017 83.35p 83.70p 83.25p 83.65p 404340
01/09/2017 83.30p 83.50p 83.20p 83.40p 140220
31/08/2017 82.30p 83.95p 82.15p 83.70p 694030
30/08/2017 82.30p 83.05p 82.10p 82.20p 245740
29/08/2017 82.70p 82.70p 81.70p 82.30p 156140
25/08/2017 83.00p 83.20p 82.70p 83.00p 277590
24/08/2017 82.85p 83.25p 82.50p 82.85p 278540
23/08/2017 82.55p 82.90p 82.40p 82.40p 189790
22/08/2017 82.30p 82.90p 82.30p 82.80p 161110
21/08/2017 83.15p 83.15p 82.25p 82.25p 191030
18/08/2017 82.20p 83.20p 82.20p 82.30p 307220
17/08/2017 83.40p 83.40p 82.65p 82.75p 344200
16/08/2017 82.70p 82.95p 82.35p 82.80p 122250
15/08/2017 82.10p 82.60p 81.55p 82.35p 151920
14/08/2017 81.15p 82.05p 81.15p 81.95p 46640
11/08/2017 81.00p 81.45p 80.90p 81.30p 190640
10/08/2017 82.05p 82.10p 81.10p 81.25p 362360
09/08/2017 81.75p 82.05p 80.75p 81.50p 192970
08/08/2017 82.35p 82.50p 81.55p 81.65p 445250
07/08/2017 82.00p 82.95p 81.80p 82.60p 183190
04/08/2017 80.75p 82.35p 80.75p 82.15p 265700
03/08/2017 81.50p 81.90p 81.15p 81.90p 420510
02/08/2017 81.50p 81.90p 81.35p 81.60p 602810
01/08/2017 81.35p 81.90p 80.80p 81.45p 243830
31/07/2017 81.00p 82.35p 80.95p 81.50p 537890
28/07/2017 80.95p 81.00p 80.30p 80.80p 302890
27/07/2017 80.85p 81.40p 80.75p 80.85p 222820
26/07/2017 81.20p 81.75p 80.65p 80.85p 435510
25/07/2017 80.65p 81.30p 80.65p 80.85p 189110
24/07/2017 81.20p 81.50p 80.65p 81.30p 615700
21/07/2017 80.70p 81.50p 80.65p 81.50p 317400
20/07/2017 80.35p 80.70p 79.20p 80.60p 179310
19/07/2017 79.70p 80.00p 79.30p 79.30p 396040
18/07/2017 79.50p 80.15p 79.15p 79.15p 398720
17/07/2017 79.45p 79.70p 79.20p 79.65p 553860
14/07/2017 78.55p 79.45p 78.55p 79.10p 63300
13/07/2017 79.00p 79.50p 78.45p 79.20p 155400
12/07/2017 79.00p 79.00p 78.30p 78.50p 358720

*Close Price adjusted for both dividends and splits