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
25/07/2013 57.00p 57.05p 56.05p 56.15p 872650
24/07/2013 57.20p 58.20p 56.75p 56.75p 715170
23/07/2013 58.05p 58.20p 57.60p 58.20p 777600
22/07/2013 57.60p 57.88p 57.45p 57.80p 599270
19/07/2013 57.90p 57.94p 57.60p 57.60p 407740
18/07/2013 57.65p 58.10p 57.30p 57.90p 923170
17/07/2013 57.85p 58.05p 56.75p 57.65p 803890
16/07/2013 57.20p 57.82p 57.20p 57.70p 535220
15/07/2013 57.80p 57.92p 57.30p 57.40p 687170
12/07/2013 57.40p 57.50p 56.85p 57.10p 780350
11/07/2013 57.50p 58.05p 56.85p 56.85p 776020
10/07/2013 57.65p 57.77p 56.85p 57.45p 917900
09/07/2013 56.85p 58.25p 56.77p 58.25p 1029230
08/07/2013 56.15p 56.80p 55.50p 56.80p 1077060
05/07/2013 55.25p 55.80p 55.10p 55.50p 1107270
04/07/2013 54.30p 55.30p 53.65p 55.30p 1272090
03/07/2013 53.70p 53.70p 52.83p 53.70p 1050760
02/07/2013 53.35p 53.70p 53.10p 53.70p 1012660
01/07/2013 53.25p 53.25p 52.65p 53.15p 1616390
28/06/2013 52.85p 53.29p 52.50p 53.05p 903020
27/06/2013 52.80p 53.30p 52.15p 52.90p 1075090
26/06/2013 51.85p 52.60p 51.80p 52.25p 1021630
25/06/2013 51.50p 52.45p 51.50p 51.80p 1724860
24/06/2013 52.10p 52.60p 51.75p 52.00p 1530870
21/06/2013 52.05p 52.80p 52.05p 52.60p 1601700
20/06/2013 53.00p 53.50p 51.90p 52.40p 1196170
19/06/2013 53.25p 53.80p 53.25p 53.50p 1263270
18/06/2013 53.00p 53.70p 52.92p 53.70p 836110
17/06/2013 52.40p 52.88p 52.40p 52.65p 1209920
14/06/2013 52.90p 53.00p 52.40p 52.50p 453780
13/06/2013 52.45p 52.80p 51.65p 52.55p 1155200
12/06/2013 52.85p 53.39p 52.65p 52.65p 737220
11/06/2013 53.40p 53.64p 52.90p 52.90p 786790
10/06/2013 53.75p 53.90p 53.50p 53.50p 897240
07/06/2013 53.00p 53.75p 52.85p 53.75p 990770
06/06/2013 53.20p 53.60p 53.00p 53.00p 1144230
05/06/2013 54.50p 54.85p 53.25p 53.40p 1176440
04/06/2013 55.00p 55.13p 54.50p 54.50p 1378690
03/06/2013 54.50p 54.90p 54.15p 54.65p 1166970
31/05/2013 54.70p 55.50p 54.60p 54.75p 814220
30/05/2013 55.40p 55.50p 54.80p 55.50p 1076710
29/05/2013 56.00p 56.05p 55.10p 55.40p 776500
28/05/2013 55.35p 56.05p 54.50p 56.05p 682640
24/05/2013 55.15p 55.85p 54.50p 54.50p 1217960
23/05/2013 56.25p 56.25p 55.00p 55.00p 957830
22/05/2013 55.50p 56.90p 55.25p 56.90p 1345240
21/05/2013 55.40p 55.60p 55.05p 55.60p 791670
20/05/2013 54.70p 55.55p 54.70p 55.55p 815710
17/05/2013 55.00p 55.20p 54.75p 55.15p 630770
16/05/2013 54.95p 55.00p 54.70p 55.00p 827390
15/05/2013 54.75p 55.11p 54.60p 54.90p 731090
14/05/2013 54.10p 55.10p 54.10p 55.10p 756190
13/05/2013 54.60p 54.60p 54.02p 54.40p 1054490
10/05/2013 54.10p 54.53p 54.10p 54.40p 1115590
09/05/2013 54.60p 54.60p 54.09p 54.10p 1057630
08/05/2013 54.40p 54.60p 54.33p 54.45p 874590
07/05/2013 54.10p 54.40p 53.62p 54.10p 709910
03/05/2013 53.50p 54.10p 53.10p 54.10p 890010
02/05/2013 53.45p 53.60p 53.15p 53.20p 606910
01/05/2013 53.20p 53.60p 53.08p 53.60p 985460
30/04/2013 53.40p 53.65p 53.25p 53.65p 941450
29/04/2013 53.45p 53.60p 53.05p 53.60p 1045220
26/04/2013 53.20p 53.50p 52.90p 53.50p 427250
25/04/2013 53.60p 53.60p 52.82p 53.15p 1271740
24/04/2013 53.10p 53.60p 52.77p 53.60p 915070
23/04/2013 52.60p 53.15p 52.35p 53.15p 1183910
22/04/2013 52.30p 52.85p 52.30p 52.85p 713290
19/04/2013 52.00p 52.50p 52.00p 52.20p 716770
18/04/2013 52.15p 52.50p 51.80p 52.50p 1402440
17/04/2013 52.30p 52.45p 51.90p 51.90p 683700
16/04/2013 51.80p 52.45p 51.80p 52.45p 610480
15/04/2013 52.35p 52.45p 51.88p 52.45p 1134870
12/04/2013 52.45p 53.50p 52.05p 52.35p 929730
11/04/2013 52.25p 52.70p 51.95p 52.70p 858310
10/04/2013 51.90p 52.20p 51.55p 52.20p 1016150
09/04/2013 51.40p 51.85p 51.20p 51.55p 1229830
08/04/2013 51.50p 51.70p 51.20p 51.20p 1469260
05/04/2013 52.30p 52.30p 50.90p 51.50p 1344310
04/04/2013 52.50p 52.50p 51.80p 51.90p 1411900
03/04/2013 52.40p 52.50p 52.10p 52.40p 1664630
02/04/2013 52.25p 52.45p 51.96p 52.35p 2435680
28/03/2013 52.00p 52.45p 51.77p 52.45p 1530080
27/03/2013 52.05p 52.42p 51.50p 51.50p 1612400
26/03/2013 52.00p 52.40p 52.00p 52.40p 1168540
25/03/2013 51.95p 52.40p 51.90p 52.40p 1103630
22/03/2013 51.00p 51.90p 50.95p 51.90p 1329550
21/03/2013 52.10p 52.10p 51.02p 51.50p 1540570
20/03/2013 51.70p 51.89p 51.40p 51.40p 1383920
19/03/2013 51.85p 51.85p 51.40p 51.45p 1008700
18/03/2013 51.80p 51.86p 51.25p 51.85p 2080600
15/03/2013 52.00p 52.45p 52.00p 52.25p 1653250
14/03/2013 52.45p 52.45p 52.00p 52.20p 1904990
13/03/2013 52.95p 52.95p 52.00p 52.00p 2123650
12/03/2013 53.00p 53.00p 52.58p 52.65p 1359370
11/03/2013 52.55p 52.90p 52.55p 52.80p 1118470
08/03/2013 52.20p 52.90p 52.20p 52.85p 619910
07/03/2013 51.90p 52.50p 51.90p 52.50p 896080
06/03/2013 51.70p 52.50p 51.70p 52.20p 1194150
05/03/2013 51.50p 52.10p 51.30p 51.80p 1300200
04/03/2013 51.00p 51.53p 50.98p 51.45p 1536790
01/03/2013 51.50p 51.70p 51.22p 51.65p 1234620
28/02/2013 51.75p 51.83p 51.31p 51.60p 1192270
27/02/2013 51.20p 51.88p 50.95p 51.40p 1277760
26/02/2013 51.40p 51.60p 51.14p 51.60p 806490
25/02/2013 51.10p 52.00p 51.10p 52.00p 1021640
22/02/2013 51.15p 51.35p 50.50p 51.25p 769270
21/02/2013 51.15p 51.75p 50.50p 50.50p 768400
20/02/2013 51.00p 52.25p 51.00p 51.50p 1089990
19/02/2013 50.15p 51.40p 50.15p 51.00p 906350
18/02/2013 50.85p 51.00p 50.47p 50.65p 691220
15/02/2013 50.50p 51.00p 50.35p 51.00p 787670
14/02/2013 50.80p 51.20p 50.20p 50.55p 1018480
13/02/2013 50.70p 51.20p 50.33p 51.20p 733390
12/02/2013 50.35p 50.80p 50.00p 50.80p 1177420
11/02/2013 49.98p 50.20p 49.60p 50.20p 834990
08/02/2013 49.28p 49.88p 49.28p 49.60p 582140
07/02/2013 49.21p 49.81p 48.80p 48.80p 823220
06/02/2013 49.99p 49.99p 49.28p 49.40p 497670
05/02/2013 49.71p 49.71p 49.10p 49.10p 935810
04/02/2013 49.12p 49.90p 49.12p 49.13p 1442660
01/02/2013 49.49p 49.75p 49.13p 49.75p 700210
31/01/2013 50.10p 50.12p 49.10p 49.15p 1193290
30/01/2013 50.10p 50.70p 49.63p 49.63p 1465800
29/01/2013 49.80p 50.70p 49.23p 50.70p 1301800
28/01/2013 49.18p 49.80p 49.05p 49.80p 759510
25/01/2013 48.97p 49.24p 48.62p 49.24p 954110
24/01/2013 48.45p 49.06p 48.18p 49.06p 658850
23/01/2013 48.30p 48.50p 48.24p 48.50p 500680
22/01/2013 48.23p 48.66p 48.21p 48.60p 1349480
21/01/2013 47.67p 48.56p 47.32p 48.56p 707200
18/01/2013 47.76p 47.90p 47.35p 47.90p 576550
17/01/2013 47.25p 47.50p 47.03p 47.50p 794190
16/01/2013 46.70p 47.44p 46.70p 47.06p 607830
15/01/2013 47.32p 47.45p 47.00p 47.05p 617840
14/01/2013 47.65p 47.65p 47.10p 47.10p 918990
11/01/2013 46.70p 47.50p 46.70p 47.01p 729500
10/01/2013 47.45p 47.77p 46.95p 47.20p 1099650
09/01/2013 47.39p 47.74p 46.94p 47.39p 901720
08/01/2013 47.15p 47.63p 46.81p 46.81p 599900
07/01/2013 47.10p 47.70p 46.73p 47.70p 780160
04/01/2013 47.00p 47.20p 46.75p 47.20p 326840
03/01/2013 47.19p 47.19p 46.84p 46.90p 561690
02/01/2013 46.59p 47.20p 46.52p 47.20p 930250
31/12/2012 46.39p 46.40p 45.95p 46.40p 506150
28/12/2012 45.96p 46.39p 45.96p 46.39p 370440
27/12/2012 46.28p 46.39p 46.03p 46.39p 437790
24/12/2012 46.26p 46.33p 46.07p 46.33p 221650
21/12/2012 46.30p 46.33p 45.90p 46.33p 2044320
20/12/2012 46.33p 46.35p 45.99p 46.35p 814080
19/12/2012 46.10p 46.32p 46.03p 46.20p 795260
18/12/2012 46.07p 46.23p 45.83p 46.20p 1494200
17/12/2012 45.81p 46.10p 45.80p 45.91p 903610
14/12/2012 45.63p 46.00p 45.63p 45.75p 666650
13/12/2012 45.90p 45.90p 45.63p 45.80p 838450
12/12/2012 45.63p 45.86p 45.29p 45.80p 711380
11/12/2012 45.15p 45.62p 45.06p 45.45p 719300
10/12/2012 45.20p 45.51p 45.10p 45.32p 722550
07/12/2012 44.95p 45.42p 44.84p 45.42p 980510
06/12/2012 45.08p 45.09p 44.85p 44.94p 1520850
05/12/2012 44.99p 45.11p 44.82p 45.11p 630380
04/12/2012 44.84p 44.90p 44.70p 44.88p 849170
03/12/2012 44.78p 44.86p 44.64p 44.85p 888090
30/11/2012 44.33p 44.62p 44.09p 44.60p 890660
29/11/2012 44.51p 44.60p 44.09p 44.60p 455440
28/11/2012 44.28p 44.55p 44.10p 44.55p 744530
27/11/2012 44.41p 44.59p 43.86p 44.35p 1609880
26/11/2012 43.90p 44.60p 43.90p 44.58p 684820
23/11/2012 43.94p 44.50p 43.60p 44.50p 578880
22/11/2012 43.80p 44.50p 43.60p 44.50p 1304750
21/11/2012 43.00p 43.80p 43.00p 43.80p 695680
20/11/2012 43.30p 43.50p 43.15p 43.50p 658410
19/11/2012 43.29p 43.47p 43.09p 43.45p 974980
16/11/2012 43.40p 43.56p 42.70p 42.70p 657830
15/11/2012 43.60p 43.60p 42.86p 43.31p 754510
14/11/2012 43.60p 43.79p 43.33p 43.33p 480630
13/11/2012 43.60p 43.74p 43.03p 43.74p 1040680
12/11/2012 43.50p 43.95p 43.50p 43.50p 1108830
09/11/2012 43.60p 43.99p 43.45p 43.63p 774950
08/11/2012 43.60p 43.97p 43.45p 43.50p 724730
07/11/2012 44.18p 44.20p 43.58p 43.66p 727220
06/11/2012 43.84p 43.98p 43.71p 43.85p 484010
05/11/2012 43.41p 43.85p 43.32p 43.80p 991570
02/11/2012 43.88p 43.96p 43.56p 43.76p 914220
01/11/2012 43.37p 44.00p 43.37p 44.00p 1069440
31/10/2012 43.42p 43.73p 43.31p 43.31p 910740
30/10/2012 43.40p 43.83p 43.40p 43.45p 770210
29/10/2012 43.53p 43.87p 43.44p 43.75p 748380
26/10/2012 43.70p 44.06p 43.40p 44.00p 593360
25/10/2012 43.75p 44.32p 43.75p 44.19p 597620
24/10/2012 43.72p 44.19p 43.65p 44.10p 672590
23/10/2012 44.51p 44.60p 44.10p 44.30p 2635160
22/10/2012 44.63p 44.88p 44.45p 44.57p 661610
19/10/2012 44.50p 44.85p 44.25p 44.71p 2825820
18/10/2012 44.25p 44.50p 44.18p 44.20p 1040130
17/10/2012 44.11p 44.39p 44.04p 44.35p 708360
16/10/2012 43.70p 44.20p 43.49p 44.20p 1103940
15/10/2012 43.43p 43.70p 43.39p 43.70p 869020
12/10/2012 43.49p 43.57p 43.18p 43.55p 723620
11/10/2012 43.50p 43.50p 43.10p 43.50p 529450
10/10/2012 43.38p 43.38p 43.08p 43.33p 1068790

*Close Price adjusted for both dividends and splits