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
26/02/2016 56.50p 57.00p 56.18p 56.70p 1088900
25/02/2016 55.00p 56.35p 54.74p 56.05p 1778970
24/02/2016 55.00p 55.00p 54.20p 54.30p 675550
23/02/2016 55.30p 55.78p 54.25p 54.65p 1241640
22/02/2016 53.85p 55.90p 53.85p 55.30p 1154480
19/02/2016 53.85p 54.40p 53.85p 53.95p 830660
18/02/2016 54.50p 54.94p 53.85p 53.85p 811200
17/02/2016 53.60p 54.65p 52.50p 54.30p 1098150
16/02/2016 53.70p 54.07p 52.20p 52.20p 1993230
15/02/2016 53.50p 55.00p 53.50p 53.80p 1605600
12/02/2016 52.95p 53.80p 52.90p 52.90p 1323810
11/02/2016 54.00p 54.00p 52.80p 52.90p 1261460
10/02/2016 53.50p 54.50p 53.50p 53.90p 1027610
09/02/2016 53.70p 54.45p 53.50p 53.50p 1116550
08/02/2016 54.20p 55.31p 53.85p 53.85p 896150
05/02/2016 55.00p 55.65p 54.50p 54.50p 732210
04/02/2016 55.95p 56.31p 54.30p 54.90p 1408340
03/02/2016 56.60p 57.10p 55.05p 55.05p 1381720
02/02/2016 57.50p 57.83p 56.60p 56.60p 813210
01/02/2016 58.00p 58.35p 57.30p 57.30p 961310
29/01/2016 56.70p 58.00p 56.70p 57.90p 1111060
28/01/2016 57.20p 57.44p 56.65p 56.65p 576670
27/01/2016 56.90p 57.60p 56.65p 57.00p 1264430
26/01/2016 57.10p 57.65p 56.65p 56.90p 421800
25/01/2016 58.35p 58.35p 57.25p 57.25p 702970
22/01/2016 57.50p 58.07p 57.09p 57.35p 994690
21/01/2016 56.50p 56.90p 56.05p 56.50p 911160
20/01/2016 58.30p 58.50p 55.90p 55.90p 1897950
19/01/2016 58.65p 59.40p 58.55p 58.85p 886030
18/01/2016 58.70p 58.70p 58.00p 58.00p 995240
15/01/2016 59.80p 59.80p 58.10p 58.10p 962220
14/01/2016 59.50p 60.30p 58.50p 59.25p 1076730
13/01/2016 60.55p 60.70p 60.05p 60.25p 393030
12/01/2016 59.85p 60.25p 59.19p 60.00p 1087690
11/01/2016 60.00p 60.00p 59.30p 59.65p 851080
08/01/2016 60.65p 61.00p 59.70p 59.75p 977920
07/01/2016 60.00p 60.72p 60.00p 60.20p 1002100
06/01/2016 61.80p 61.81p 61.10p 61.10p 610640
05/01/2016 61.55p 62.10p 61.50p 61.55p 368650
04/01/2016 62.50p 62.79p 61.20p 61.20p 734570
31/12/2015 63.05p 63.64p 63.00p 63.00p 323350
30/12/2015 63.50p 63.82p 63.05p 63.05p 547140
29/12/2015 63.35p 63.96p 63.35p 63.65p 425570
24/12/2015 63.40p 63.82p 63.35p 63.55p 444350
23/12/2015 63.40p 63.85p 62.76p 63.50p 640190
22/12/2015 62.85p 63.25p 62.60p 62.65p 726960
21/12/2015 63.55p 63.91p 62.80p 62.80p 585050
18/12/2015 64.20p 64.20p 63.00p 63.00p 1306980
17/12/2015 63.90p 64.41p 63.90p 64.15p 1349480
16/12/2015 62.50p 63.29p 62.50p 63.10p 737780
15/12/2015 62.20p 63.20p 62.15p 62.55p 802520
14/12/2015 61.90p 62.45p 61.65p 61.80p 590000
11/12/2015 62.25p 62.75p 61.60p 61.70p 1370440
10/12/2015 63.10p 63.10p 62.20p 62.25p 587760
09/12/2015 63.45p 63.45p 62.65p 63.10p 600540
08/12/2015 63.90p 63.90p 62.85p 63.55p 938000
07/12/2015 62.80p 63.75p 62.78p 63.30p 714650
04/12/2015 62.70p 62.97p 62.20p 62.75p 1024720
03/12/2015 63.95p 64.00p 62.70p 62.70p 702750
02/12/2015 63.20p 63.95p 63.10p 63.85p 762000
01/12/2015 62.90p 63.20p 62.90p 63.10p 432370
30/11/2015 62.70p 63.20p 62.70p 63.10p 507200
27/11/2015 63.00p 63.28p 62.90p 63.15p 542360
26/11/2015 63.00p 63.35p 62.75p 63.35p 679940
25/11/2015 62.80p 63.00p 62.35p 63.00p 697790
24/11/2015 62.15p 62.68p 62.00p 62.40p 415080
23/11/2015 62.05p 62.80p 62.05p 62.50p 691250
20/11/2015 62.50p 63.00p 62.00p 63.00p 963930
19/11/2015 61.85p 62.52p 61.70p 62.20p 894120
18/11/2015 61.70p 62.14p 61.55p 61.70p 723550
17/11/2015 61.25p 62.20p 61.25p 61.85p 1226690
16/11/2015 60.50p 61.28p 60.50p 61.00p 522610
13/11/2015 61.60p 61.88p 60.85p 60.90p 842510
12/11/2015 62.35p 62.99p 61.90p 61.90p 692180
11/11/2015 62.60p 62.90p 62.20p 62.20p 928540
10/11/2015 62.70p 63.02p 62.10p 62.30p 963910
09/11/2015 63.10p 63.20p 62.70p 62.70p 626980
06/11/2015 63.00p 63.10p 62.55p 63.10p 592040
05/11/2015 63.00p 63.20p 62.40p 62.65p 1090120
04/11/2015 62.60p 63.10p 62.42p 62.85p 1404910
03/11/2015 62.10p 62.25p 61.90p 61.95p 474480
02/11/2015 61.70p 62.00p 61.50p 61.65p 755030
30/10/2015 62.30p 62.95p 61.85p 61.85p 876540
29/10/2015 62.70p 62.70p 62.30p 62.35p 467700
28/10/2015 62.30p 62.70p 62.00p 62.30p 952980
27/10/2015 62.50p 62.92p 61.80p 61.95p 739270
26/10/2015 62.60p 62.92p 62.10p 62.25p 614810
23/10/2015 61.35p 62.60p 61.35p 62.60p 778830
22/10/2015 61.05p 61.80p 61.00p 61.35p 997320
21/10/2015 61.60p 62.36p 61.50p 61.55p 708250
20/10/2015 61.75p 62.00p 61.35p 61.50p 797290
19/10/2015 61.95p 62.00p 61.20p 61.25p 468580
16/10/2015 61.60p 62.23p 61.45p 61.50p 927250
15/10/2015 61.20p 61.90p 61.20p 61.65p 867230
14/10/2015 61.60p 61.95p 60.85p 60.85p 853040
13/10/2015 61.90p 62.09p 61.60p 61.85p 735420
12/10/2015 61.15p 61.90p 61.15p 61.55p 646430
09/10/2015 61.40p 61.85p 61.25p 61.65p 694140
08/10/2015 60.90p 61.34p 60.70p 61.25p 882580
07/10/2015 61.50p 61.60p 61.00p 61.25p 671110
06/10/2015 61.60p 61.60p 61.05p 61.60p 644260
05/10/2015 60.70p 61.60p 60.30p 61.60p 736630
02/10/2015 59.50p 59.86p 59.35p 59.80p 671000
01/10/2015 60.40p 60.40p 59.10p 59.40p 605510
30/09/2015 59.20p 59.50p 59.15p 59.50p 371290
29/09/2015 58.00p 58.70p 57.60p 58.70p 993150
28/09/2015 59.40p 59.97p 58.60p 58.65p 1234200
25/09/2015 59.05p 59.98p 58.85p 59.95p 720910
24/09/2015 59.45p 59.56p 58.39p 58.55p 813400
23/09/2015 58.50p 59.60p 58.25p 59.30p 1254870
22/09/2015 58.80p 59.20p 57.75p 58.10p 992590
21/09/2015 58.55p 59.22p 58.50p 58.60p 701400
18/09/2015 59.45p 59.50p 58.70p 59.25p 1267080
17/09/2015 59.70p 59.70p 59.00p 59.20p 536960
16/09/2015 59.20p 59.69p 58.70p 58.95p 532830
15/09/2015 58.50p 59.25p 58.10p 59.00p 578540
14/09/2015 59.30p 59.30p 58.50p 58.95p 497590
11/09/2015 59.10p 59.40p 58.80p 58.80p 765040
10/09/2015 59.25p 59.25p 58.78p 58.85p 989640
09/09/2015 59.05p 59.86p 59.05p 59.25p 883650
08/09/2015 57.70p 58.75p 57.70p 58.30p 2072270
07/09/2015 58.10p 58.65p 57.65p 57.65p 1100020
04/09/2015 58.70p 59.10p 57.75p 57.75p 1118420
03/09/2015 58.50p 59.43p 58.45p 59.35p 1237950
02/09/2015 58.25p 58.60p 57.60p 58.05p 1633340
01/09/2015 58.50p 58.80p 58.00p 58.40p 1348680
28/08/2015 59.25p 60.06p 59.04p 59.45p 1381390
27/08/2015 58.55p 59.80p 58.55p 59.20p 2452630
26/08/2015 58.00p 58.55p 57.15p 57.40p 1578890
25/08/2015 56.45p 58.80p 56.44p 58.50p 2741530
24/08/2015 58.00p 58.00p 54.80p 56.20p 2735230
21/08/2015 61.00p 61.05p 59.55p 59.55p 1664440
20/08/2015 62.35p 62.35p 61.45p 61.45p 716620
19/08/2015 63.40p 63.43p 62.00p 62.10p 1331160
18/08/2015 63.70p 63.80p 63.20p 63.25p 792180
17/08/2015 63.60p 63.90p 63.20p 63.45p 748870
14/08/2015 63.70p 63.97p 63.60p 63.60p 564560
13/08/2015 63.45p 63.95p 63.35p 63.50p 798150
12/08/2015 64.30p 64.30p 62.90p 63.15p 1555680
11/08/2015 65.10p 65.10p 64.35p 64.45p 558820
10/08/2015 65.25p 65.25p 64.70p 65.05p 943380
07/08/2015 65.20p 65.25p 64.80p 65.00p 637700
06/08/2015 65.30p 65.45p 64.80p 65.20p 1282810
05/08/2015 64.55p 65.30p 64.32p 65.30p 1028930
04/08/2015 64.05p 64.50p 64.05p 64.50p 754320
03/08/2015 63.35p 64.15p 63.35p 64.10p 781380
31/07/2015 63.55p 64.10p 63.35p 63.85p 614740
30/07/2015 63.45p 63.95p 63.25p 63.25p 1027480
29/07/2015 63.05p 63.95p 63.05p 63.80p 1232100
28/07/2015 63.40p 63.60p 62.95p 63.10p 830980
27/07/2015 63.70p 63.85p 63.13p 63.40p 1433700
24/07/2015 64.30p 64.66p 63.60p 63.60p 934470
23/07/2015 64.95p 64.95p 64.50p 64.50p 712980
22/07/2015 65.20p 65.35p 64.70p 64.90p 724900
21/07/2015 65.70p 66.10p 65.52p 65.70p 636930
20/07/2015 64.80p 66.15p 64.80p 65.35p 1329280
17/07/2015 65.10p 65.45p 64.85p 65.10p 1069460
16/07/2015 64.90p 65.20p 64.55p 65.15p 951800
15/07/2015 64.80p 65.10p 64.38p 64.40p 966090
14/07/2015 64.40p 64.79p 64.30p 64.75p 722950
13/07/2015 64.10p 64.70p 64.10p 64.40p 1050700
10/07/2015 63.80p 64.50p 63.80p 64.05p 1099750
09/07/2015 63.30p 64.00p 63.00p 63.65p 1252970
08/07/2015 62.95p 63.30p 62.40p 63.30p 1058140
07/07/2015 63.50p 64.00p 62.60p 62.75p 1106890
06/07/2015 63.95p 64.10p 63.40p 63.45p 933130
03/07/2015 63.70p 64.30p 63.70p 64.20p 1098580
02/07/2015 63.70p 64.00p 63.60p 64.00p 1247340
01/07/2015 63.55p 64.20p 63.55p 63.70p 2642960
30/06/2015 63.75p 63.85p 63.43p 63.70p 968950
29/06/2015 64.10p 64.23p 63.34p 63.50p 1596510
26/06/2015 65.40p 65.40p 64.60p 64.70p 1522190
25/06/2015 65.70p 66.04p 65.45p 65.70p 892030
24/06/2015 65.50p 65.80p 65.40p 65.55p 968490
23/06/2015 65.70p 65.80p 65.50p 65.70p 945540
22/06/2015 65.35p 65.78p 65.25p 65.70p 1005990
19/06/2015 64.60p 64.85p 64.00p 64.85p 1306320
18/06/2015 64.60p 64.60p 64.00p 64.60p 1703590
17/06/2015 64.70p 64.95p 64.25p 64.55p 1051120
16/06/2015 64.70p 64.87p 64.33p 64.70p 731030
15/06/2015 65.10p 65.15p 64.73p 64.75p 587770
12/06/2015 65.75p 65.95p 65.00p 65.20p 711950
11/06/2015 65.60p 66.00p 65.46p 65.75p 839590
10/06/2015 65.25p 66.00p 65.25p 65.60p 1296800
09/06/2015 65.60p 65.86p 65.25p 65.40p 789170
08/06/2015 65.80p 66.00p 65.55p 65.70p 714040
05/06/2015 66.45p 66.45p 65.90p 65.90p 814180
04/06/2015 66.90p 66.90p 65.60p 66.00p 758580
03/06/2015 66.50p 67.45p 66.24p 66.80p 1144640
02/06/2015 66.50p 66.80p 66.20p 66.50p 1337720
01/06/2015 66.60p 66.90p 66.20p 66.80p 1053370
29/05/2015 66.10p 66.60p 66.00p 66.05p 903060
28/05/2015 66.05p 66.39p 65.85p 66.20p 1705280
27/05/2015 66.40p 66.55p 65.70p 66.05p 4427500
26/05/2015 66.40p 66.80p 66.25p 66.25p 928680
22/05/2015 66.20p 66.70p 66.02p 66.65p 527090
21/05/2015 66.20p 66.70p 65.90p 65.90p 753990
20/05/2015 66.40p 66.40p 65.90p 66.05p 828900
19/05/2015 65.50p 66.20p 65.50p 66.00p 773860
18/05/2015 65.10p 65.50p 65.04p 65.35p 756610

*Close Price adjusted for both dividends and splits