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
01/06/2011 42.74p 42.74p 41.77p 41.84p 889810
31/05/2011 42.67p 42.96p 42.20p 42.55p 1026640
27/05/2011 42.30p 42.30p 41.60p 42.20p 1057750
26/05/2011 42.29p 42.29p 41.43p 41.50p 878450
25/05/2011 41.63p 41.95p 41.21p 41.50p 606260
24/05/2011 41.75p 42.09p 41.50p 41.80p 819420
23/05/2011 42.10p 42.17p 41.38p 41.50p 1192170
20/05/2011 42.50p 42.50p 42.03p 42.03p 559080
19/05/2011 41.92p 42.50p 41.85p 42.31p 323420
18/05/2011 41.94p 42.29p 41.75p 41.75p 738530
17/05/2011 42.06p 42.45p 41.70p 41.76p 985760
16/05/2011 42.40p 42.48p 41.98p 41.99p 643420
13/05/2011 42.49p 42.78p 42.25p 42.47p 471900
12/05/2011 42.20p 42.49p 41.80p 41.94p 944530
11/05/2011 42.24p 42.70p 42.10p 42.10p 1253050
10/05/2011 42.54p 42.67p 42.35p 42.35p 431260
09/05/2011 42.51p 42.52p 41.84p 42.20p 823760
06/05/2011 42.22p 42.39p 41.80p 42.39p 817330
05/05/2011 42.50p 42.65p 41.81p 42.22p 1191780
04/05/2011 42.40p 42.80p 42.00p 42.80p 1174360
03/05/2011 42.50p 43.00p 42.20p 42.52p 1073810
28/04/2011 42.20p 42.50p 42.07p 42.40p 2634950
27/04/2011 42.40p 42.42p 42.11p 42.23p 385110
26/04/2011 42.00p 42.40p 42.00p 42.30p 907180
21/04/2011 42.33p 42.38p 41.94p 42.35p 485120
20/04/2011 41.60p 42.19p 41.60p 42.19p 715900
19/04/2011 41.30p 41.76p 41.30p 41.50p 954680
18/04/2011 41.65p 41.87p 41.38p 41.40p 960430
15/04/2011 41.81p 41.90p 41.35p 41.90p 692660
14/04/2011 41.50p 41.85p 41.35p 41.40p 856660
13/04/2011 42.10p 42.10p 41.64p 41.90p 392440
12/04/2011 42.35p 42.35p 41.57p 41.57p 1045880
11/04/2011 42.00p 42.40p 41.63p 42.40p 973550
08/04/2011 41.98p 42.10p 41.82p 42.10p 546330
07/04/2011 41.88p 41.94p 41.62p 41.83p 488530
06/04/2011 41.48p 41.90p 41.33p 41.90p 1051360
05/04/2011 41.70p 41.80p 41.36p 41.50p 1345600
04/04/2011 41.76p 41.92p 41.35p 41.92p 956780
01/04/2011 41.01p 41.72p 41.01p 41.72p 2730940
31/03/2011 41.63p 41.67p 41.16p 41.30p 1402300
30/03/2011 41.70p 41.73p 41.41p 41.68p 1323440
29/03/2011 41.00p 41.53p 41.00p 41.40p 2144260
28/03/2011 41.20p 41.40p 41.08p 41.22p 1915500
25/03/2011 40.50p 41.47p 40.50p 41.15p 760610
24/03/2011 40.37p 41.09p 40.04p 41.09p 1634010
23/03/2011 40.20p 40.30p 39.97p 40.20p 829370
22/03/2011 40.20p 40.53p 39.85p 40.04p 1056910
21/03/2011 40.00p 40.98p 40.00p 40.45p 1156380
18/03/2011 39.69p 40.30p 39.69p 40.20p 2117170
17/03/2011 39.30p 40.14p 39.30p 40.01p 1381420
16/03/2011 39.60p 40.10p 38.80p 39.36p 913120
15/03/2011 40.00p 40.01p 39.00p 40.01p 1056660
14/03/2011 40.70p 40.94p 40.29p 40.29p 848530
11/03/2011 40.75p 41.20p 40.75p 40.89p 1622770
10/03/2011 41.25p 41.79p 41.00p 41.04p 684270
09/03/2011 41.83p 41.94p 41.56p 41.60p 642840
08/03/2011 41.90p 41.99p 41.50p 41.85p 420040
07/03/2011 41.75p 42.00p 41.20p 41.85p 627760
04/03/2011 41.70p 42.00p 41.21p 41.40p 771250
03/03/2011 41.05p 41.78p 41.03p 41.62p 807760
02/03/2011 41.30p 41.65p 40.90p 40.91p 837520
01/03/2011 41.67p 42.00p 41.57p 41.60p 1134630
28/02/2011 41.22p 42.00p 41.22p 41.57p 832640
25/02/2011 41.67p 42.00p 41.20p 41.71p 549670
24/02/2011 41.21p 41.60p 41.20p 41.31p 645590
23/02/2011 41.52p 41.87p 41.30p 41.30p 386380
22/02/2011 42.00p 42.10p 41.54p 42.00p 428890
21/02/2011 42.70p 42.70p 42.04p 42.04p 851820
18/02/2011 42.63p 42.70p 42.40p 42.70p 682750
17/02/2011 42.59p 42.65p 42.16p 42.50p 501470
16/02/2011 42.40p 42.73p 42.30p 42.70p 997640
15/02/2011 42.76p 42.80p 42.30p 42.31p 1217190
14/02/2011 42.60p 42.70p 42.40p 42.50p 464330
11/02/2011 42.57p 42.70p 42.24p 42.54p 1170930
10/02/2011 42.15p 42.68p 42.15p 42.32p 574290
09/02/2011 42.74p 42.76p 42.27p 42.70p 691660
08/02/2011 42.50p 42.77p 42.05p 42.77p 723180
07/02/2011 42.00p 42.62p 42.00p 42.39p 424940
04/02/2011 41.88p 42.32p 41.71p 41.71p 447740
03/02/2011 42.20p 42.45p 41.64p 42.00p 420250
02/02/2011 42.40p 42.42p 41.80p 42.25p 714260
01/02/2011 41.60p 42.45p 41.60p 42.45p 1155350
31/01/2011 41.44p 41.87p 41.20p 41.75p 749540
28/01/2011 41.60p 42.20p 41.48p 41.75p 479270
27/01/2011 42.19p 42.39p 41.56p 41.56p 678200
26/01/2011 41.80p 42.45p 41.80p 42.20p 1440870
25/01/2011 41.50p 41.99p 41.41p 41.41p 391070
24/01/2011 41.67p 41.90p 41.55p 41.70p 1047470
21/01/2011 41.56p 41.80p 41.35p 41.68p 583440
20/01/2011 41.85p 41.85p 41.23p 41.45p 928450
19/01/2011 42.31p 42.45p 41.85p 41.85p 500180
18/01/2011 42.01p 42.50p 41.95p 42.30p 473100
17/01/2011 42.08p 42.21p 41.80p 41.80p 550780
14/01/2011 41.80p 42.04p 41.61p 41.63p 958360
13/01/2011 42.02p 42.35p 41.90p 41.90p 661730
12/01/2011 42.01p 42.50p 41.90p 41.91p 1444950
11/01/2011 42.03p 42.40p 41.90p 42.00p 360490
10/01/2011 41.90p 41.95p 41.51p 41.84p 561530
07/01/2011 42.00p 42.40p 41.79p 41.79p 520180
06/01/2011 42.10p 42.30p 41.90p 41.90p 839530
05/01/2011 42.00p 42.50p 41.85p 42.10p 656960
04/01/2011 42.26p 42.66p 41.75p 41.86p 413630
31/12/2010 41.64p 42.22p 41.30p 41.30p 283590
30/12/2010 41.73p 42.00p 41.66p 41.66p 437300
29/12/2010 41.87p 42.16p 41.43p 41.70p 795700
24/12/2010 41.97p 42.00p 41.52p 41.89p 145180
23/12/2010 41.40p 41.98p 41.40p 41.64p 1006400
22/12/2010 42.01p 42.18p 41.65p 41.67p 319690
21/12/2010 41.50p 42.19p 41.21p 42.19p 891050
20/12/2010 41.30p 41.55p 40.85p 41.52p 462180
17/12/2010 41.04p 41.62p 40.95p 41.60p 1510360
16/12/2010 41.20p 41.45p 40.54p 40.87p 957000
15/12/2010 40.90p 41.43p 40.90p 41.27p 370640
14/12/2010 41.33p 41.70p 41.03p 41.47p 1375170
13/12/2010 40.70p 41.38p 40.34p 41.38p 696860
10/12/2010 40.49p 40.82p 40.20p 40.59p 1074260
09/12/2010 40.30p 40.70p 39.85p 40.40p 847620
08/12/2010 39.61p 40.10p 39.33p 39.72p 592280
07/12/2010 39.78p 40.29p 39.36p 40.06p 1346720
06/12/2010 39.11p 39.63p 39.10p 39.20p 926190
03/12/2010 38.94p 39.42p 38.94p 39.15p 1216220
02/12/2010 38.95p 39.32p 38.74p 39.31p 1057780
01/12/2010 38.40p 38.88p 38.32p 38.73p 1050380
30/11/2010 39.04p 39.04p 38.20p 38.21p 1254940
29/11/2010 38.92p 39.20p 38.27p 39.00p 1149390
26/11/2010 38.92p 38.92p 38.27p 38.92p 338840
25/11/2010 38.46p 38.92p 38.46p 38.90p 556370
24/11/2010 38.50p 38.85p 38.22p 38.85p 746680
23/11/2010 38.80p 38.80p 38.00p 38.00p 868480
22/11/2010 39.29p 39.48p 38.65p 38.80p 588030
19/11/2010 39.40p 39.45p 38.89p 38.89p 800630
18/11/2010 38.83p 39.46p 38.75p 39.40p 698350
17/11/2010 38.66p 39.07p 38.35p 38.41p 429990
16/11/2010 39.40p 39.40p 38.66p 38.66p 519270
15/11/2010 38.51p 39.83p 38.51p 39.83p 670250
12/11/2010 38.60p 39.72p 38.60p 39.72p 433000
11/11/2010 39.60p 40.00p 39.50p 39.50p 1126960
10/11/2010 39.94p 39.95p 39.48p 39.61p 637090
09/11/2010 39.92p 40.30p 39.60p 39.80p 960650
08/11/2010 39.80p 39.85p 39.60p 39.60p 655470
05/11/2010 39.65p 39.89p 39.50p 39.80p 1056050
04/11/2010 39.02p 39.80p 38.85p 39.80p 982150
03/11/2010 38.87p 38.98p 38.60p 38.60p 728930
02/11/2010 38.48p 38.88p 38.15p 38.80p 589990
01/11/2010 38.20p 38.99p 38.00p 38.10p 823160
29/10/2010 38.40p 38.40p 37.90p 37.99p 1071890
28/10/2010 38.69p 38.99p 38.05p 38.05p 1126140
27/10/2010 38.17p 38.50p 38.10p 38.10p 670170
26/10/2010 38.90p 39.10p 38.52p 38.52p 1482190
25/10/2010 38.72p 39.13p 38.72p 38.90p 562810
22/10/2010 38.30p 38.94p 38.30p 38.60p 639850
21/10/2010 38.82p 39.22p 38.60p 38.76p 628380
20/10/2010 38.50p 38.89p 38.33p 38.89p 330550
19/10/2010 38.30p 38.95p 38.30p 38.51p 502350
18/10/2010 38.55p 38.99p 38.30p 38.60p 617150
15/10/2010 38.61p 39.05p 38.45p 38.75p 1234250
14/10/2010 38.80p 38.95p 38.58p 38.60p 784240
13/10/2010 38.01p 38.89p 38.01p 38.89p 859460
12/10/2010 37.73p 38.60p 37.70p 38.60p 870430
11/10/2010 38.33p 38.39p 38.10p 38.20p 342580
08/10/2010 37.87p 38.05p 37.80p 37.80p 264160
07/10/2010 37.99p 38.50p 37.90p 37.90p 485570
06/10/2010 38.22p 38.30p 37.98p 38.30p 439340
05/10/2010 37.32p 38.10p 37.32p 38.10p 537660
04/10/2010 37.21p 37.70p 37.19p 37.50p 521620
01/10/2010 37.54p 37.67p 37.11p 37.11p 434350
30/09/2010 37.30p 37.75p 37.06p 37.06p 1323520
29/09/2010 37.29p 37.60p 37.20p 37.31p 254700
28/09/2010 37.25p 37.62p 37.15p 37.28p 329460
27/09/2010 37.80p 37.80p 37.33p 37.40p 1859690
24/09/2010 37.14p 37.60p 37.10p 37.50p 684590
23/09/2010 37.38p 37.70p 36.95p 36.95p 633620
22/09/2010 37.31p 37.65p 37.11p 37.30p 1141010
21/09/2010 37.42p 37.65p 37.32p 37.54p 713200
20/09/2010 37.40p 37.49p 37.12p 37.40p 999410
17/09/2010 37.35p 38.10p 36.60p 36.60p 3075960
16/09/2010 37.39p 37.39p 37.00p 37.00p 601750
15/09/2010 37.40p 37.40p 37.10p 37.40p 836090
14/09/2010 37.35p 37.40p 37.13p 37.25p 1044810
13/09/2010 37.40p 37.49p 37.10p 37.49p 2019690
10/09/2010 37.20p 37.50p 36.86p 37.25p 565540
09/09/2010 37.56p 37.56p 36.93p 37.18p 481130
08/09/2010 37.00p 37.45p 36.85p 37.19p 351280
07/09/2010 37.49p 37.49p 37.00p 37.00p 362950
06/09/2010 37.13p 37.40p 37.13p 37.25p 723150
03/09/2010 37.40p 37.40p 37.10p 37.10p 1161850
02/09/2010 36.69p 37.45p 36.60p 36.99p 1036470
01/09/2010 36.00p 37.05p 35.89p 37.05p 835350
31/08/2010 35.65p 36.00p 35.46p 36.00p 731580
27/08/2010 35.52p 36.15p 35.43p 36.15p 338170
26/08/2010 36.11p 36.13p 35.36p 35.36p 589040
25/08/2010 36.12p 36.14p 35.59p 35.59p 444250
24/08/2010 35.74p 36.20p 35.60p 36.20p 492160
23/08/2010 35.77p 36.40p 35.72p 36.26p 600450
20/08/2010 36.04p 36.20p 35.80p 35.81p 522730
19/08/2010 36.59p 36.71p 35.80p 35.80p 1100620
18/08/2010 36.14p 36.58p 36.14p 36.30p 369130
17/08/2010 36.20p 36.51p 36.20p 36.50p 557190
16/08/2010 36.04p 36.44p 35.71p 36.27p 282250
13/08/2010 36.50p 36.55p 35.83p 36.30p 494060

*Close Price adjusted for both dividends and splits