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
21/09/2016 67.50p 68.40p 67.05p 67.50p 620370
20/09/2016 68.35p 68.35p 67.15p 67.15p 736490
19/09/2016 67.85p 68.50p 67.00p 67.05p 574910
16/09/2016 67.70p 68.20p 67.15p 67.25p 1840790
15/09/2016 66.90p 67.70p 66.30p 67.70p 891830
14/09/2016 67.00p 67.12p 66.20p 66.30p 650480
13/09/2016 66.75p 67.05p 66.20p 66.70p 1166520
12/09/2016 66.50p 67.00p 66.20p 66.50p 861400
09/09/2016 67.50p 67.90p 66.80p 66.80p 717290
08/09/2016 67.10p 68.00p 67.10p 67.35p 765730
07/09/2016 67.20p 67.70p 67.00p 67.35p 640550
06/09/2016 68.25p 68.35p 67.00p 67.90p 608600
05/09/2016 67.80p 68.20p 67.00p 67.05p 572620
02/09/2016 67.20p 67.60p 66.20p 67.05p 1037720
01/09/2016 66.50p 67.90p 65.89p 66.20p 1154950
31/08/2016 66.50p 66.60p 65.05p 65.90p 951870
30/08/2016 66.80p 67.10p 65.80p 67.10p 601410
26/08/2016 66.50p 66.50p 65.32p 65.90p 766840
25/08/2016 66.50p 66.50p 65.50p 66.10p 694580
24/08/2016 66.40p 66.95p 65.93p 66.60p 892530
23/08/2016 66.00p 66.40p 65.60p 66.40p 840060
22/08/2016 66.55p 66.55p 65.00p 66.05p 1037330
19/08/2016 65.30p 66.55p 65.30p 65.40p 420310
18/08/2016 65.50p 66.07p 65.30p 65.30p 710620
17/08/2016 65.40p 66.00p 65.30p 65.50p 815500
16/08/2016 66.00p 66.40p 65.50p 65.50p 782180
15/08/2016 66.00p 66.45p 65.75p 66.10p 650770
12/08/2016 66.20p 66.40p 65.75p 65.85p 723100
11/08/2016 65.35p 65.90p 64.95p 65.75p 878330
10/08/2016 65.00p 66.00p 64.80p 64.80p 563470
09/08/2016 65.10p 65.75p 64.75p 65.50p 1193560
08/08/2016 65.25p 65.80p 64.35p 64.35p 957380
05/08/2016 64.45p 65.35p 64.05p 64.65p 1384830
04/08/2016 62.85p 64.45p 62.50p 64.45p 1525470
03/08/2016 62.85p 63.47p 62.49p 62.55p 850590
02/08/2016 64.00p 64.40p 62.65p 62.65p 1009500
01/08/2016 63.75p 64.94p 63.75p 64.20p 943860
29/07/2016 64.00p 64.65p 63.70p 63.90p 875150
28/07/2016 63.05p 64.80p 63.05p 64.60p 791800
27/07/2016 64.00p 65.15p 63.40p 63.85p 1337130
26/07/2016 64.10p 65.20p 63.70p 63.85p 749430
25/07/2016 64.55p 65.30p 64.05p 64.55p 703710
22/07/2016 64.50p 64.60p 63.55p 63.95p 914580
21/07/2016 63.65p 64.50p 63.65p 64.35p 1169310
20/07/2016 63.75p 64.40p 63.70p 63.90p 979580
19/07/2016 63.65p 63.90p 63.17p 63.65p 656460
18/07/2016 62.75p 63.90p 62.40p 63.30p 907380
15/07/2016 62.80p 63.40p 61.60p 62.45p 963620
14/07/2016 63.05p 64.00p 62.20p 62.55p 1032060
13/07/2016 63.25p 63.40p 62.75p 62.80p 1593210
12/07/2016 62.90p 63.28p 62.30p 63.10p 1647650
11/07/2016 61.60p 63.00p 61.29p 62.70p 1486620
08/07/2016 61.00p 61.60p 60.80p 61.30p 1074030
07/07/2016 60.00p 61.30p 60.00p 61.00p 1698960
06/07/2016 59.00p 60.20p 58.90p 60.20p 1602830
05/07/2016 59.65p 60.30p 58.95p 59.60p 2120920
04/07/2016 60.75p 61.13p 58.00p 59.70p 1095210
01/07/2016 59.90p 60.78p 59.55p 60.60p 1597130
30/06/2016 58.50p 60.00p 57.68p 59.50p 1634270
29/06/2016 57.60p 58.85p 57.30p 58.40p 2351060
28/06/2016 56.30p 57.60p 56.10p 56.75p 1800720
27/06/2016 58.50p 59.34p 55.10p 55.10p 2883750
24/06/2016 57.40p 59.45p 54.60p 59.00p 3014800
23/06/2016 57.95p 58.50p 57.70p 58.50p 1420300
22/06/2016 56.95p 57.65p 56.64p 57.65p 1603850
21/06/2016 56.10p 56.80p 56.10p 56.80p 1260820
20/06/2016 56.20p 56.95p 56.10p 56.70p 1180520
17/06/2016 55.90p 56.23p 55.00p 55.00p 2494050
16/06/2016 56.00p 56.20p 55.00p 55.00p 1898870
15/06/2016 56.00p 56.60p 55.90p 55.90p 1473100
14/06/2016 57.00p 57.30p 55.70p 55.70p 1153190
13/06/2016 56.90p 57.70p 56.50p 56.50p 1630610
10/06/2016 58.75p 58.75p 57.30p 57.75p 889200
09/06/2016 58.00p 58.50p 57.69p 58.50p 1153540
08/06/2016 58.10p 59.15p 58.00p 58.00p 657140
07/06/2016 58.20p 59.35p 58.15p 58.20p 1013190
06/06/2016 58.80p 59.00p 58.15p 58.20p 871100
03/06/2016 58.00p 58.90p 57.70p 58.15p 841510
02/06/2016 58.00p 58.40p 58.00p 58.05p 1025020
01/06/2016 57.90p 58.50p 57.90p 58.10p 734870
31/05/2016 58.10p 58.63p 57.90p 58.40p 744620
27/05/2016 58.70p 58.70p 58.10p 58.40p 797030
26/05/2016 58.30p 58.45p 58.05p 58.30p 812620
25/05/2016 58.00p 58.70p 57.70p 58.25p 1100310
24/05/2016 58.25p 58.35p 57.41p 58.35p 1304750
23/05/2016 57.95p 58.40p 57.61p 58.25p 841210
20/05/2016 57.90p 58.05p 57.42p 57.50p 849830
19/05/2016 58.00p 58.00p 57.20p 57.60p 919490
18/05/2016 57.65p 58.05p 57.20p 57.70p 1030380
17/05/2016 58.10p 58.15p 57.45p 57.85p 644030
16/05/2016 57.80p 58.00p 57.45p 57.55p 752160
13/05/2016 57.50p 57.80p 57.30p 57.40p 872460
12/05/2016 57.45p 57.92p 57.20p 57.40p 864880
11/05/2016 57.75p 58.21p 57.40p 57.40p 1593330
10/05/2016 58.90p 58.90p 57.75p 57.75p 977560
09/05/2016 58.00p 58.90p 57.75p 57.95p 1091610
06/05/2016 57.50p 58.30p 57.50p 57.70p 902800
05/05/2016 58.00p 58.50p 57.70p 57.85p 1226600
04/05/2016 58.15p 58.41p 57.50p 57.65p 1032450
03/05/2016 59.20p 59.24p 57.50p 57.75p 2323330
29/04/2016 58.90p 59.35p 58.30p 58.70p 1341380
28/04/2016 59.35p 59.56p 58.90p 59.45p 1234090
27/04/2016 60.10p 60.10p 59.07p 59.10p 3318530
26/04/2016 60.30p 60.30p 59.75p 59.80p 2285990
25/04/2016 60.35p 60.50p 59.52p 59.75p 1065900
22/04/2016 59.75p 60.51p 59.75p 60.00p 811960
21/04/2016 60.30p 60.35p 59.60p 60.20p 1076160
20/04/2016 60.20p 60.45p 59.20p 59.40p 1163580
19/04/2016 58.80p 60.60p 58.80p 59.70p 1224900
18/04/2016 59.30p 59.40p 58.75p 59.30p 1075110
15/04/2016 59.40p 59.50p 58.65p 59.05p 1166900
14/04/2016 58.90p 59.35p 58.15p 59.35p 1524460
13/04/2016 58.30p 59.20p 58.21p 58.75p 1334680
12/04/2016 57.20p 57.95p 57.00p 57.65p 1097150
11/04/2016 58.00p 58.20p 57.20p 57.20p 1182210
08/04/2016 57.80p 58.00p 57.40p 57.70p 1494850
07/04/2016 58.50p 58.50p 57.20p 57.30p 1653620
06/04/2016 57.40p 58.15p 57.15p 57.80p 1608000
05/04/2016 57.60p 57.87p 57.00p 57.35p 1540260
04/04/2016 58.45p 58.45p 57.60p 57.70p 1653920
01/04/2016 57.50p 58.20p 57.50p 58.10p 1377790
31/03/2016 58.30p 58.30p 57.80p 58.30p 1363350
30/03/2016 57.70p 58.50p 57.31p 58.45p 1676770
29/03/2016 57.40p 57.60p 57.00p 57.20p 813270
24/03/2016 56.75p 57.15p 56.55p 56.90p 2250750
23/03/2016 57.70p 57.70p 56.75p 56.80p 1425660
22/03/2016 57.30p 57.50p 56.75p 56.80p 1764020
21/03/2016 57.80p 57.95p 57.30p 57.95p 1311460
18/03/2016 57.45p 57.62p 57.20p 57.60p 2768510
17/03/2016 58.50p 58.50p 57.20p 57.20p 1233470
16/03/2016 57.95p 58.35p 57.76p 57.95p 1392280
15/03/2016 57.70p 58.10p 57.02p 57.70p 1224830
14/03/2016 57.20p 57.75p 56.53p 57.75p 930530
11/03/2016 56.00p 56.90p 56.00p 56.50p 2470010
10/03/2016 57.00p 57.45p 55.55p 55.55p 1750210
09/03/2016 57.25p 57.25p 56.55p 56.55p 1159730
08/03/2016 57.25p 57.46p 56.55p 56.55p 886270
07/03/2016 57.95p 58.00p 57.25p 57.25p 1333240
04/03/2016 57.80p 58.00p 57.50p 58.00p 980440
03/03/2016 56.90p 57.75p 56.90p 57.20p 1112700
02/03/2016 57.05p 57.68p 56.83p 57.10p 1362960
01/03/2016 56.45p 57.10p 56.35p 56.95p 814110
29/02/2016 56.80p 56.90p 56.30p 56.75p 1128220
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

*Close Price adjusted for both dividends and splits