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
30/07/2014 56.05p 56.47p 56.00p 56.10p 700230
29/07/2014 56.40p 56.90p 56.29p 56.50p 982620
28/07/2014 56.35p 56.50p 56.08p 56.15p 939560
25/07/2014 56.40p 56.47p 56.20p 56.30p 1007880
24/07/2014 56.20p 56.40p 56.07p 56.40p 899280
23/07/2014 56.40p 56.70p 56.10p 56.40p 760760
22/07/2014 56.30p 56.71p 56.20p 56.70p 903910
21/07/2014 56.20p 56.75p 55.85p 56.25p 954990
18/07/2014 56.45p 56.45p 55.80p 56.45p 801290
17/07/2014 56.20p 56.60p 56.15p 56.15p 429860
16/07/2014 56.70p 56.98p 56.40p 56.50p 403610
15/07/2014 56.45p 57.10p 56.10p 56.15p 1097070
14/07/2014 56.35p 56.80p 56.35p 56.55p 813570
11/07/2014 56.50p 56.85p 56.25p 56.35p 824690
10/07/2014 56.70p 56.75p 55.70p 56.20p 882750
09/07/2014 56.50p 56.75p 56.25p 56.25p 488320
08/07/2014 56.75p 57.00p 56.50p 56.70p 1227750
07/07/2014 57.30p 57.45p 56.95p 57.00p 961990
04/07/2014 57.20p 57.27p 57.00p 57.10p 1229300
03/07/2014 57.00p 57.23p 56.80p 57.10p 868780
02/07/2014 56.90p 57.15p 56.41p 56.70p 692980
01/07/2014 55.90p 56.95p 55.90p 56.95p 806700
30/06/2014 56.20p 56.52p 55.95p 56.50p 941070
27/06/2014 56.30p 56.30p 55.95p 55.95p 1042910
26/06/2014 56.20p 56.30p 55.90p 56.30p 1093110
25/06/2014 56.85p 56.85p 55.75p 55.75p 583590
24/06/2014 56.90p 56.90p 56.20p 56.70p 871890
23/06/2014 56.90p 56.90p 56.35p 56.35p 596170
20/06/2014 56.70p 57.40p 56.45p 57.40p 1972500
19/06/2014 56.50p 56.70p 56.40p 56.45p 925730
18/06/2014 56.35p 56.75p 56.20p 56.50p 928540
17/06/2014 56.70p 56.80p 56.05p 56.10p 1366570
16/06/2014 56.70p 56.70p 56.15p 56.35p 738740
13/06/2014 57.00p 57.45p 56.25p 56.45p 828010
12/06/2014 57.40p 57.50p 56.85p 57.45p 924460
11/06/2014 57.55p 57.60p 56.85p 56.85p 763280
10/06/2014 57.55p 57.55p 57.30p 57.55p 800690
09/06/2014 57.40p 57.65p 57.35p 57.55p 743780
06/06/2014 56.85p 57.70p 56.85p 57.65p 999150
05/06/2014 57.20p 57.35p 56.95p 57.20p 739270
04/06/2014 57.00p 57.34p 56.89p 56.95p 746310
03/06/2014 57.05p 57.55p 56.80p 57.00p 839560
02/06/2014 57.35p 57.75p 57.27p 57.55p 655700
30/05/2014 57.45p 57.55p 57.05p 57.40p 683550
29/05/2014 56.95p 57.55p 56.85p 57.10p 1122510
28/05/2014 56.70p 57.20p 56.55p 57.20p 1194330
27/05/2014 56.05p 56.70p 56.05p 56.70p 884820
23/05/2014 56.20p 56.57p 55.80p 56.45p 595970
22/05/2014 55.50p 56.15p 55.50p 55.90p 625420
21/05/2014 55.55p 55.85p 55.15p 55.85p 1019910
20/05/2014 55.60p 56.00p 55.50p 55.50p 745830
19/05/2014 56.05p 56.38p 55.60p 55.60p 962790
16/05/2014 56.40p 56.40p 55.80p 55.80p 837960
15/05/2014 57.20p 57.20p 56.05p 56.05p 1454550
14/05/2014 57.00p 57.19p 56.31p 56.90p 633930
13/05/2014 56.75p 56.95p 56.35p 56.90p 739670
12/05/2014 56.20p 56.60p 56.05p 56.35p 879230
09/05/2014 55.80p 56.40p 55.65p 56.05p 906090
08/05/2014 55.70p 56.20p 55.60p 55.80p 710960
07/05/2014 56.20p 56.30p 55.55p 55.60p 1022590
06/05/2014 56.15p 56.26p 55.70p 56.15p 677590
02/05/2014 55.90p 56.30p 55.70p 55.70p 650450
01/05/2014 56.25p 56.30p 55.70p 55.80p 665430
30/04/2014 55.90p 56.20p 55.55p 55.70p 809090
29/04/2014 56.45p 56.90p 56.15p 56.20p 984020
28/04/2014 56.50p 56.61p 56.10p 56.45p 576800
25/04/2014 56.25p 56.60p 55.75p 56.00p 768520
24/04/2014 56.60p 56.90p 56.35p 56.40p 551350
23/04/2014 56.60p 57.05p 56.60p 56.60p 1022990
22/04/2014 56.70p 56.90p 56.45p 56.55p 1053650
17/04/2014 55.85p 56.50p 55.85p 55.90p 895280
16/04/2014 56.00p 56.10p 55.75p 55.75p 575990
15/04/2014 56.10p 56.20p 55.20p 55.55p 922690
14/04/2014 55.75p 56.10p 55.40p 55.50p 1026260
11/04/2014 56.45p 56.75p 55.75p 55.80p 932700
10/04/2014 56.80p 57.09p 56.50p 56.75p 1125580
09/04/2014 56.45p 56.80p 56.35p 56.80p 1281210
08/04/2014 56.75p 57.04p 55.97p 56.45p 1579890
07/04/2014 57.80p 58.00p 56.75p 56.75p 1615550
04/04/2014 58.00p 58.08p 57.50p 57.60p 1495330
03/04/2014 57.50p 58.13p 57.50p 57.65p 1141840
02/04/2014 58.10p 58.10p 57.60p 58.10p 1446790
01/04/2014 57.20p 57.65p 57.00p 57.55p 1521540
31/03/2014 56.70p 57.46p 56.70p 57.00p 1721300
28/03/2014 57.05p 57.46p 56.50p 56.90p 1024830
27/03/2014 57.10p 57.37p 56.55p 56.90p 1692950
26/03/2014 56.95p 57.45p 56.70p 56.80p 1231270
25/03/2014 56.90p 56.95p 56.60p 56.70p 763150
24/03/2014 57.10p 57.10p 56.45p 56.55p 1363920
21/03/2014 56.50p 57.10p 56.50p 57.10p 1636100
20/03/2014 57.25p 57.25p 56.55p 56.90p 886090
19/03/2014 57.20p 57.60p 56.80p 56.80p 1179110
18/03/2014 56.85p 57.68p 56.85p 57.20p 848440
17/03/2014 56.30p 57.30p 56.30p 56.85p 914000
14/03/2014 56.75p 57.00p 56.20p 56.70p 1255700
13/03/2014 57.00p 57.50p 56.85p 56.85p 717080
12/03/2014 57.90p 57.90p 57.10p 57.40p 1208410
11/03/2014 57.45p 57.99p 57.35p 57.70p 686910
10/03/2014 57.90p 58.00p 57.20p 57.30p 1139890
07/03/2014 58.00p 58.45p 57.45p 57.45p 531840
06/03/2014 58.30p 58.45p 57.90p 58.00p 938590
05/03/2014 58.30p 58.50p 57.90p 57.90p 1164880
04/03/2014 57.00p 58.29p 56.91p 58.10p 1782000
03/03/2014 57.50p 57.80p 56.20p 56.95p 1771190
28/02/2014 57.80p 58.45p 57.70p 57.80p 1086520
27/02/2014 58.20p 58.20p 57.65p 57.80p 798150
26/02/2014 58.70p 58.70p 57.85p 58.20p 769520
25/02/2014 58.25p 58.30p 57.86p 57.90p 1242240
24/02/2014 58.30p 58.30p 58.00p 58.25p 850250
21/02/2014 58.00p 58.60p 57.80p 57.90p 774200
20/02/2014 57.90p 58.07p 57.60p 58.00p 1104140
19/02/2014 57.35p 58.20p 57.35p 58.05p 727590
18/02/2014 57.00p 58.10p 57.00p 58.10p 1213220
17/02/2014 56.75p 57.50p 56.75p 57.45p 811950
14/02/2014 57.00p 57.30p 56.60p 57.25p 874940
13/02/2014 57.50p 57.50p 56.55p 56.60p 945310
12/02/2014 57.50p 57.85p 57.05p 57.05p 1156220
11/02/2014 56.40p 57.40p 56.40p 57.00p 920550
10/02/2014 56.60p 56.82p 56.50p 56.50p 1205110
07/02/2014 56.35p 57.00p 56.30p 56.40p 791870
06/02/2014 55.70p 56.50p 55.70p 56.30p 844390
05/02/2014 55.65p 55.94p 55.45p 55.70p 1209640
04/02/2014 55.60p 55.60p 55.08p 55.50p 946460
03/02/2014 54.85p 55.94p 54.85p 55.60p 1300480
31/01/2014 55.85p 56.10p 54.57p 55.70p 2098650
30/01/2014 55.45p 55.90p 55.34p 55.90p 838840
29/01/2014 56.30p 56.60p 55.30p 55.45p 1185190
28/01/2014 56.30p 56.75p 56.00p 56.10p 1150070
27/01/2014 57.15p 57.15p 56.00p 56.30p 1265060
24/01/2014 57.80p 57.99p 56.70p 57.15p 1135720
23/01/2014 58.50p 58.90p 57.80p 57.95p 995310
22/01/2014 59.00p 59.10p 58.70p 58.80p 711240
21/01/2014 59.20p 59.45p 58.50p 58.50p 982230
20/01/2014 59.60p 59.60p 59.00p 59.30p 4261130
17/01/2014 59.60p 59.80p 59.10p 59.20p 717290
16/01/2014 59.40p 59.85p 59.20p 59.50p 1009620
15/01/2014 58.95p 59.40p 58.40p 59.35p 754260
14/01/2014 58.95p 59.25p 58.60p 58.80p 524560
13/01/2014 59.00p 59.30p 58.80p 59.25p 1270370
10/01/2014 58.35p 59.30p 58.35p 59.30p 1001660
09/01/2014 58.60p 59.06p 58.35p 58.35p 904680
08/01/2014 58.90p 59.30p 58.83p 59.05p 804550
07/01/2014 58.50p 59.30p 58.50p 59.30p 920350
06/01/2014 58.65p 59.00p 58.25p 58.75p 1507170
03/01/2014 58.20p 58.70p 58.10p 58.60p 1084110
02/01/2014 58.40p 58.80p 58.35p 58.35p 439810
31/12/2013 58.50p 58.73p 58.25p 58.25p 388140
30/12/2013 58.40p 58.76p 58.25p 58.50p 402040
27/12/2013 58.30p 58.80p 58.30p 58.80p 287970
24/12/2013 58.50p 58.80p 58.30p 58.80p 367450
23/12/2013 57.95p 58.50p 57.90p 58.20p 792150
20/12/2013 58.45p 58.60p 57.90p 57.90p 3466830
19/12/2013 58.40p 58.45p 57.40p 58.25p 952620
18/12/2013 58.00p 58.10p 57.40p 57.40p 1006450
17/12/2013 58.40p 58.40p 57.50p 57.50p 2928870
16/12/2013 57.10p 58.00p 57.09p 58.00p 1939380
13/12/2013 57.00p 57.78p 57.00p 57.20p 1188670
12/12/2013 57.55p 57.85p 56.95p 57.00p 913060
11/12/2013 57.80p 58.25p 57.55p 57.85p 948930
10/12/2013 58.30p 58.55p 57.95p 58.25p 545700
09/12/2013 57.80p 58.70p 57.80p 58.00p 892700
06/12/2013 57.75p 57.95p 57.20p 57.95p 671120
05/12/2013 57.65p 57.81p 57.20p 57.20p 929530
04/12/2013 57.55p 58.12p 57.40p 57.55p 1511320
03/12/2013 58.05p 58.30p 57.45p 57.75p 1155030
02/12/2013 58.90p 58.90p 58.05p 58.25p 711510
29/11/2013 59.00p 59.00p 58.60p 58.90p 932010
28/11/2013 58.65p 58.95p 58.39p 58.95p 859980
27/11/2013 58.55p 58.79p 58.28p 58.70p 538000
26/11/2013 58.70p 58.70p 58.35p 58.60p 577970
25/11/2013 58.40p 58.81p 57.80p 58.70p 623890
22/11/2013 58.00p 58.25p 57.80p 57.80p 740470
21/11/2013 58.10p 59.00p 58.00p 58.00p 1432560
20/11/2013 58.30p 58.70p 58.30p 58.30p 752850
19/11/2013 58.35p 58.80p 58.30p 58.75p 514820
18/11/2013 58.30p 58.80p 58.00p 58.50p 1048660
15/11/2013 58.40p 58.40p 58.00p 58.00p 605980
14/11/2013 57.60p 58.27p 57.30p 57.90p 526240
13/11/2013 57.90p 58.06p 57.20p 57.30p 1154080
12/11/2013 58.10p 58.40p 58.00p 58.00p 790300
11/11/2013 57.95p 58.39p 57.60p 58.00p 654670
08/11/2013 57.50p 58.20p 57.50p 57.60p 743790
07/11/2013 58.50p 58.70p 57.60p 57.60p 999810
06/11/2013 58.60p 58.60p 58.09p 58.50p 714370
05/11/2013 58.40p 58.40p 57.90p 58.40p 580990
04/11/2013 58.45p 58.45p 57.89p 58.00p 1072820
01/11/2013 58.20p 58.20p 57.80p 57.90p 656990
31/10/2013 57.80p 58.40p 57.80p 58.00p 962350
30/10/2013 57.50p 58.40p 57.50p 58.40p 1001940
29/10/2013 57.25p 57.80p 57.25p 57.55p 902510
28/10/2013 57.30p 57.46p 57.20p 57.30p 628300
25/10/2013 57.60p 58.05p 57.20p 57.20p 932460
24/10/2013 57.90p 58.28p 57.70p 57.70p 675750
23/10/2013 58.30p 58.60p 57.90p 57.90p 710780
22/10/2013 57.60p 58.60p 57.44p 58.60p 1275590
21/10/2013 57.30p 57.78p 57.00p 57.70p 896870
18/10/2013 56.80p 57.30p 56.80p 57.00p 706920
17/10/2013 57.40p 57.40p 56.80p 57.10p 736290
16/10/2013 57.00p 57.40p 56.30p 57.40p 838020
15/10/2013 57.10p 57.35p 56.60p 56.95p 971020

*Close Price adjusted for both dividends and splits