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
10/07/2017 78.00p 79.05p 77.90p 78.35p 258110
07/07/2017 78.10p 78.90p 78.00p 78.40p 164310
06/07/2017 78.80p 78.80p 78.00p 78.05p 180910
05/07/2017 78.10p 79.20p 78.10p 79.20p 213020
04/07/2017 78.65p 79.05p 78.20p 78.30p 170320
03/07/2017 78.20p 79.20p 78.20p 78.85p 338480
30/06/2017 78.85p 79.10p 78.30p 78.50p 609090
29/06/2017 79.05p 79.50p 78.50p 78.85p 393890
28/06/2017 79.50p 80.25p 78.85p 78.85p 270240
27/06/2017 80.20p 80.55p 79.60p 80.20p 311950
26/06/2017 80.45p 80.50p 79.35p 80.15p 177520
23/06/2017 80.00p 80.40p 79.05p 79.05p 85130
22/06/2017 80.40p 80.55p 79.30p 79.75p 206050
21/06/2017 80.45p 80.45p 79.15p 79.15p 153240
20/06/2017 80.55p 80.60p 79.40p 79.60p 212150
19/06/2017 79.70p 80.55p 79.20p 80.15p 135660
16/06/2017 78.80p 79.00p 78.00p 79.00p 2158440
15/06/2017 79.30p 79.40p 77.31p 78.35p 1845570
14/06/2017 79.00p 79.75p 78.65p 78.75p 1245000
13/06/2017 79.20p 79.20p 78.30p 78.60p 1447310
12/06/2017 79.45p 79.45p 78.30p 78.60p 1327560
09/06/2017 79.35p 79.75p 78.38p 79.05p 1588880
08/06/2017 78.55p 79.20p 78.05p 78.60p 831990
07/06/2017 78.70p 79.30p 78.40p 78.45p 786520
06/06/2017 78.90p 79.00p 77.79p 78.25p 2237930
05/06/2017 79.05p 79.65p 78.10p 78.45p 1133890
02/06/2017 79.20p 79.44p 78.29p 78.50p 1593540
01/06/2017 79.05p 79.30p 78.55p 78.65p 1060590
31/05/2017 78.65p 79.10p 78.00p 78.40p 1200260
30/05/2017 79.00p 79.20p 78.20p 78.20p 1366420
26/05/2017 79.25p 79.75p 78.55p 79.00p 1577630
25/05/2017 79.00p 79.90p 78.39p 78.60p 878610
24/05/2017 79.10p 79.50p 78.30p 78.30p 1134740
23/05/2017 79.00p 79.50p 78.60p 78.70p 1853240
22/05/2017 78.70p 79.40p 78.11p 78.95p 998290
19/05/2017 78.00p 78.35p 77.11p 77.90p 1954710
18/05/2017 78.75p 78.75p 77.37p 77.55p 1741780
17/05/2017 79.10p 79.40p 77.97p 78.65p 1090420
16/05/2017 79.30p 79.80p 78.79p 79.70p 1407980
15/05/2017 78.90p 79.80p 78.15p 78.85p 1452760
12/05/2017 78.40p 78.40p 77.64p 78.30p 1035430
11/05/2017 78.15p 78.45p 77.50p 78.25p 1020270
10/05/2017 77.80p 78.25p 77.50p 77.50p 1362930
09/05/2017 77.60p 78.15p 77.02p 77.55p 1345020
08/05/2017 76.20p 77.65p 76.20p 77.30p 1030370
05/05/2017 76.50p 77.08p 76.10p 76.35p 856600
04/05/2017 77.40p 77.65p 76.30p 76.70p 689480
03/05/2017 76.70p 77.40p 76.37p 76.70p 987160
02/05/2017 76.20p 77.40p 76.20p 77.20p 1222230
28/04/2017 76.00p 76.95p 75.58p 76.55p 1187550
27/04/2017 76.80p 76.80p 75.75p 76.00p 1528520
26/04/2017 75.70p 77.00p 75.70p 76.70p 1136800
25/04/2017 77.00p 77.00p 75.50p 75.50p 1734980
24/04/2017 76.00p 77.00p 75.42p 76.30p 1364310
21/04/2017 75.10p 75.70p 74.50p 75.00p 998550
20/04/2017 75.00p 75.00p 74.45p 74.90p 906650
19/04/2017 75.20p 75.50p 74.50p 75.00p 1787910
18/04/2017 74.80p 75.68p 74.75p 75.15p 1618100
13/04/2017 74.95p 75.65p 74.95p 75.55p 1210770
12/04/2017 75.15p 75.45p 74.75p 75.20p 1298240
11/04/2017 74.75p 75.20p 74.40p 74.50p 1175180
10/04/2017 74.30p 75.25p 74.00p 74.60p 1674950
07/04/2017 74.50p 75.05p 74.20p 74.80p 1334780
06/04/2017 74.30p 75.00p 74.00p 74.35p 2339740
05/04/2017 74.65p 74.71p 73.75p 74.40p 1756670
04/04/2017 74.60p 75.05p 74.23p 74.50p 1577270
03/04/2017 73.60p 74.55p 73.51p 74.15p 2257570
31/03/2017 74.50p 74.64p 73.30p 73.35p 1893630
30/03/2017 74.50p 74.88p 73.50p 74.00p 1526310
29/03/2017 74.50p 75.00p 74.47p 74.50p 1591260
28/03/2017 74.30p 74.95p 74.07p 74.50p 1265440
27/03/2017 75.20p 75.60p 74.07p 74.35p 1725830
24/03/2017 75.60p 76.04p 75.14p 75.25p 1293810
23/03/2017 75.00p 76.30p 75.00p 75.15p 1077070
22/03/2017 75.80p 76.50p 75.15p 75.20p 1731850
21/03/2017 78.00p 78.10p 76.45p 76.45p 1322650
20/03/2017 77.45p 78.10p 77.05p 77.05p 1302950
17/03/2017 77.50p 77.95p 77.10p 77.65p 1708850
16/03/2017 77.00p 78.30p 77.00p 77.10p 1161240
15/03/2017 76.50p 77.25p 76.50p 77.25p 1126050
14/03/2017 76.50p 76.95p 76.10p 76.90p 1212950
13/03/2017 76.50p 76.85p 76.00p 76.45p 1523790
10/03/2017 76.45p 76.91p 76.45p 76.80p 1557820
09/03/2017 77.05p 77.85p 76.45p 76.70p 846430
08/03/2017 77.65p 77.75p 77.05p 77.30p 1203350
07/03/2017 76.80p 80.00p 76.80p 77.50p 1129310
06/03/2017 77.75p 78.00p 76.65p 76.95p 1309960
03/03/2017 76.70p 77.65p 76.50p 77.50p 936880
02/03/2017 77.55p 77.89p 77.00p 77.15p 1383280
01/03/2017 76.60p 77.55p 76.45p 77.50p 1451250
28/02/2017 76.80p 77.10p 76.13p 76.50p 1303650
27/02/2017 76.75p 77.70p 76.03p 77.05p 1486960
24/02/2017 75.75p 76.85p 75.56p 76.60p 1096690
23/02/2017 76.00p 76.49p 75.60p 75.80p 1185850
22/02/2017 75.95p 76.44p 75.50p 76.30p 734180
21/02/2017 74.90p 76.53p 74.90p 75.75p 1022560
20/02/2017 75.80p 76.00p 74.60p 75.35p 1349130
17/02/2017 75.30p 75.85p 74.55p 75.50p 1272670
16/02/2017 76.65p 77.10p 74.00p 74.20p 1281820
15/02/2017 75.85p 77.20p 75.40p 76.20p 1679280
14/02/2017 75.00p 76.10p 75.00p 75.35p 1009460
13/02/2017 73.80p 76.00p 73.80p 75.50p 1660580
10/02/2017 73.70p 74.60p 73.25p 74.60p 2471410
09/02/2017 72.50p 73.85p 71.99p 73.45p 2863390
08/02/2017 72.15p 72.15p 71.33p 71.65p 1646100
07/02/2017 71.95p 72.09p 70.89p 70.90p 1038710
06/02/2017 71.85p 71.85p 70.70p 70.80p 764760
03/02/2017 71.70p 71.70p 70.60p 70.90p 749710
02/02/2017 70.95p 71.04p 70.00p 70.95p 980450
01/02/2017 71.30p 71.30p 70.55p 70.75p 1107970
31/01/2017 70.65p 71.50p 70.10p 70.10p 1572540
30/01/2017 70.65p 71.20p 70.10p 70.20p 1013850
27/01/2017 70.30p 71.24p 70.09p 70.95p 967630
26/01/2017 70.50p 71.30p 70.17p 70.90p 595070
25/01/2017 72.45p 72.50p 70.68p 71.20p 942230
24/01/2017 71.50p 71.90p 70.85p 71.60p 973170
23/01/2017 70.75p 71.50p 70.55p 70.80p 1035070
20/01/2017 71.30p 71.50p 70.75p 71.20p 822950
19/01/2017 72.15p 72.15p 70.78p 71.40p 501150
18/01/2017 70.75p 71.75p 70.75p 71.50p 681940
17/01/2017 72.05p 72.53p 70.75p 70.75p 960190
16/01/2017 71.50p 72.48p 71.50p 72.30p 655690
13/01/2017 71.10p 72.00p 71.10p 71.40p 1040970
12/01/2017 71.80p 71.80p 70.87p 71.50p 795970
11/01/2017 70.80p 71.80p 70.80p 71.65p 1295130
10/01/2017 71.90p 71.90p 71.02p 71.40p 1202520
09/01/2017 70.00p 71.70p 70.00p 70.90p 1389570
06/01/2017 70.50p 71.05p 70.05p 70.45p 572730
05/01/2017 70.10p 71.07p 70.00p 70.15p 792110
04/01/2017 70.35p 70.90p 70.05p 70.10p 743180
03/01/2017 70.20p 70.90p 69.76p 70.25p 507900
30/12/2016 70.05p 70.05p 69.50p 69.95p 279480
29/12/2016 69.95p 70.45p 69.46p 69.85p 341310
28/12/2016 69.90p 71.00p 69.38p 70.25p 573070
23/12/2016 69.95p 70.75p 69.90p 69.90p 504410
22/12/2016 70.95p 70.95p 69.90p 70.00p 750810
21/12/2016 70.90p 70.95p 69.85p 69.85p 1019510
20/12/2016 70.00p 70.25p 69.40p 70.05p 964130
19/12/2016 69.60p 69.95p 68.80p 69.30p 1049280
16/12/2016 69.45p 69.45p 68.50p 68.75p 1223460
15/12/2016 68.00p 69.15p 68.00p 68.95p 1520940
14/12/2016 68.85p 69.00p 68.05p 68.05p 1328090
13/12/2016 68.20p 68.90p 68.00p 68.85p 745730
12/12/2016 68.00p 68.55p 67.00p 68.20p 1231700
09/12/2016 68.70p 68.70p 67.43p 67.80p 980500
08/12/2016 68.70p 68.70p 67.70p 68.05p 1257790
07/12/2016 67.95p 68.45p 67.43p 68.20p 995860
06/12/2016 67.75p 68.40p 67.00p 67.75p 984030
05/12/2016 67.45p 68.60p 67.14p 67.80p 702180
02/12/2016 67.05p 67.58p 66.60p 67.45p 1100060
01/12/2016 68.00p 68.00p 66.90p 67.30p 636280
30/11/2016 67.10p 67.90p 67.05p 67.55p 687700
29/11/2016 67.50p 67.70p 67.05p 67.50p 671660
28/11/2016 67.65p 67.75p 67.10p 67.30p 774430
25/11/2016 67.00p 68.20p 67.00p 67.30p 369000
24/11/2016 68.70p 68.70p 67.01p 67.20p 860230
23/11/2016 67.95p 68.66p 67.40p 68.20p 701330
22/11/2016 68.55p 68.80p 67.55p 68.50p 504430
21/11/2016 68.20p 68.20p 67.00p 67.70p 530610
18/11/2016 68.00p 68.22p 67.00p 67.75p 571760
17/11/2016 67.90p 68.75p 67.05p 67.65p 717700
16/11/2016 68.95p 69.86p 67.50p 68.00p 789760
15/11/2016 69.00p 70.05p 68.50p 68.50p 639620
14/11/2016 68.30p 69.00p 68.00p 68.30p 483670
11/11/2016 68.70p 68.92p 67.50p 68.90p 975140
10/11/2016 68.50p 69.50p 67.90p 68.30p 1032620
09/11/2016 67.00p 67.85p 66.00p 67.85p 2540060
08/11/2016 69.00p 69.00p 67.90p 68.25p 538770
07/11/2016 69.30p 69.35p 68.47p 68.50p 1119590
04/11/2016 68.80p 68.80p 67.40p 67.90p 840680
03/11/2016 68.80p 68.91p 68.05p 68.50p 1228590
02/11/2016 68.80p 69.24p 67.90p 68.00p 938210
01/11/2016 68.70p 69.30p 68.40p 68.40p 864870
31/10/2016 68.95p 69.40p 68.20p 69.00p 1086540
28/10/2016 69.10p 69.40p 68.10p 68.95p 1012380
27/10/2016 69.20p 69.20p 67.65p 69.05p 933910
26/10/2016 69.40p 69.69p 68.65p 68.90p 629820
25/10/2016 69.20p 69.80p 69.05p 69.80p 791850
24/10/2016 68.90p 69.30p 68.79p 69.30p 797900
21/10/2016 68.50p 69.10p 68.27p 69.10p 1152750
20/10/2016 68.80p 69.35p 67.97p 68.45p 1759210
19/10/2016 68.90p 68.96p 68.00p 68.85p 1222000
18/10/2016 68.10p 68.91p 68.10p 68.55p 1019490
17/10/2016 68.90p 68.97p 67.80p 68.00p 814190
14/10/2016 68.30p 68.95p 67.95p 68.95p 1254190
13/10/2016 67.95p 68.40p 67.70p 67.85p 1172210
12/10/2016 68.30p 68.56p 67.74p 68.25p 909520
11/10/2016 67.55p 68.30p 67.55p 68.05p 929080
10/10/2016 68.10p 68.10p 67.15p 67.25p 1628720
07/10/2016 67.25p 68.40p 67.15p 67.15p 2050160
06/10/2016 67.65p 68.18p 67.20p 67.20p 1263220
05/10/2016 68.50p 69.00p 67.25p 67.45p 1078020
04/10/2016 67.50p 69.45p 67.28p 68.30p 2147690
03/10/2016 66.15p 67.40p 66.15p 66.85p 1153660
30/09/2016 67.00p 67.19p 65.80p 66.20p 850470
29/09/2016 67.45p 67.60p 66.70p 66.70p 910830
28/09/2016 66.10p 66.90p 66.10p 66.25p 664730
27/09/2016 66.85p 67.21p 65.75p 65.75p 891090
26/09/2016 67.00p 67.00p 65.90p 65.90p 957870
23/09/2016 67.15p 67.98p 66.90p 66.95p 499330

*Close Price adjusted for both dividends and splits