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
12/08/2010 36.27p 36.60p 35.89p 36.60p 491280
11/08/2010 36.41p 36.88p 36.09p 36.09p 959040
10/08/2010 36.80p 36.97p 36.50p 36.50p 612910
09/08/2010 37.36p 37.36p 36.95p 37.08p 1401630
06/08/2010 37.25p 37.59p 36.95p 36.95p 1076760
05/08/2010 37.19p 37.26p 36.73p 37.24p 1095820
04/08/2010 36.75p 37.10p 36.49p 37.10p 469880
03/08/2010 36.80p 37.02p 36.56p 36.80p 539640
02/08/2010 36.69p 37.10p 36.30p 37.10p 358720
30/07/2010 36.50p 36.74p 36.19p 36.19p 455970
29/07/2010 36.53p 37.00p 36.35p 37.00p 274450
28/07/2010 36.50p 36.85p 36.11p 36.20p 921230
27/07/2010 37.00p 37.00p 36.40p 36.40p 657710
26/07/2010 37.00p 37.00p 36.50p 36.60p 639700
23/07/2010 36.70p 36.70p 36.15p 36.15p 1016660
22/07/2010 36.00p 36.71p 36.00p 36.60p 864180
21/07/2010 35.60p 36.42p 35.60p 36.15p 1305180
20/07/2010 36.07p 36.20p 35.43p 35.72p 877590
19/07/2010 35.65p 36.11p 35.50p 35.65p 1121310
16/07/2010 36.02p 36.30p 35.40p 35.40p 397210
15/07/2010 36.28p 36.43p 35.74p 35.74p 971700
14/07/2010 36.40p 36.40p 35.98p 36.34p 729190
13/07/2010 35.85p 36.30p 35.85p 36.30p 329440
12/07/2010 35.50p 35.95p 35.50p 35.76p 314530
09/07/2010 35.38p 35.86p 35.29p 35.29p 619680
08/07/2010 35.18p 35.56p 35.00p 35.56p 3075480
07/07/2010 34.23p 34.75p 34.23p 34.74p 729490
06/07/2010 34.14p 34.60p 34.06p 34.60p 846500
05/07/2010 34.21p 34.22p 33.89p 34.10p 338310
02/07/2010 33.86p 34.17p 33.80p 34.10p 704910
01/07/2010 34.00p 34.40p 33.64p 33.70p 1178460
30/06/2010 34.35p 34.80p 34.35p 34.57p 1089750
29/06/2010 35.00p 35.06p 34.37p 34.37p 1954560
28/06/2010 34.83p 35.60p 34.75p 35.26p 1096660
25/06/2010 35.06p 35.35p 34.76p 34.89p 1612980
24/06/2010 35.78p 35.85p 34.76p 34.90p 1162430
23/06/2010 35.80p 36.12p 35.35p 35.35p 1449500
22/06/2010 36.30p 36.43p 35.82p 35.82p 654350
21/06/2010 36.95p 37.00p 36.32p 36.40p 2137580
18/06/2010 36.20p 36.80p 35.66p 36.80p 2849130
17/06/2010 36.01p 36.40p 36.01p 36.30p 1015470
16/06/2010 36.46p 36.60p 35.82p 36.02p 816700
15/06/2010 36.40p 36.40p 35.99p 36.33p 646590
14/06/2010 36.40p 36.46p 36.04p 36.46p 851870
11/06/2010 35.66p 36.40p 35.66p 36.20p 1561670
10/06/2010 35.50p 35.77p 35.15p 35.64p 712040
09/06/2010 35.75p 35.87p 35.15p 35.47p 846110
08/06/2010 35.82p 36.32p 34.88p 34.88p 833500
07/06/2010 36.20p 36.20p 35.58p 35.58p 351480
04/06/2010 36.57p 37.23p 36.08p 36.08p 976550
03/06/2010 36.95p 37.24p 36.61p 36.99p 720380
02/06/2010 35.61p 36.40p 35.61p 36.20p 1578380
01/06/2010 36.07p 36.45p 35.60p 35.73p 734600
28/05/2010 36.80p 36.94p 35.90p 35.90p 1523930
27/05/2010 35.59p 36.50p 35.27p 36.50p 2570050
26/05/2010 35.79p 35.80p 35.25p 35.25p 778770
25/05/2010 35.19p 35.50p 34.82p 35.50p 981010
24/05/2010 36.30p 36.50p 35.50p 35.60p 1681190
21/05/2010 35.81p 36.43p 35.50p 36.00p 945590
20/05/2010 37.50p 37.50p 35.90p 35.90p 1455320
19/05/2010 38.08p 38.08p 37.20p 37.26p 1536160
18/05/2010 38.31p 38.40p 37.90p 38.30p 1105660
17/05/2010 38.05p 38.05p 37.61p 38.00p 908620
14/05/2010 38.64p 38.64p 37.71p 37.81p 1484470
13/05/2010 38.19p 38.64p 37.82p 38.64p 1154160
12/05/2010 37.36p 38.29p 37.10p 38.29p 1536110
11/05/2010 37.50p 37.60p 36.92p 37.60p 1129790
10/05/2010 36.90p 37.90p 36.23p 37.90p 1501590
07/05/2010 36.40p 36.60p 35.46p 35.46p 2028630
06/05/2010 37.00p 37.64p 36.84p 37.25p 807340
05/05/2010 37.59p 38.00p 36.93p 37.61p 1150130
04/05/2010 38.80p 38.80p 37.51p 38.00p 1031280
30/04/2010 38.35p 38.45p 38.08p 38.08p 758180
29/04/2010 38.30p 38.49p 38.22p 38.22p 1123410
28/04/2010 38.50p 38.68p 38.05p 38.30p 1323910
27/04/2010 39.20p 39.48p 38.80p 38.80p 1317160
26/04/2010 39.80p 39.80p 39.20p 39.20p 1704010
23/04/2010 39.31p 39.60p 39.31p 39.46p 1395100
22/04/2010 39.79p 39.85p 39.17p 39.30p 1014880
21/04/2010 39.69p 40.01p 39.30p 39.79p 377780
20/04/2010 39.55p 39.95p 39.50p 39.72p 992720
19/04/2010 39.91p 39.91p 39.41p 39.82p 983950
16/04/2010 39.87p 40.20p 39.66p 40.09p 946250
15/04/2010 40.00p 40.23p 39.84p 39.90p 1003260
14/04/2010 39.97p 40.18p 39.70p 39.92p 818640
13/04/2010 39.80p 39.99p 39.59p 39.66p 957780
12/04/2010 39.70p 39.96p 39.60p 39.96p 845610
09/04/2010 39.20p 39.70p 38.95p 39.64p 659050
08/04/2010 38.52p 39.20p 38.41p 39.12p 1280470
07/04/2010 38.72p 39.10p 38.72p 38.91p 320260
06/04/2010 38.71p 39.20p 38.50p 38.72p 1015350
01/04/2010 38.40p 38.95p 38.40p 38.95p 1213470
31/03/2010 38.50p 38.80p 38.32p 38.50p 1592340
30/03/2010 38.64p 39.00p 38.54p 39.00p 1570770
29/03/2010 38.45p 38.86p 38.45p 38.60p 1497970
26/03/2010 38.19p 38.70p 38.19p 38.68p 1396010
25/03/2010 37.95p 38.60p 37.95p 38.50p 1374000
24/03/2010 37.90p 38.39p 37.80p 38.20p 1693280
23/03/2010 37.61p 37.92p 37.55p 37.70p 1676920
22/03/2010 37.50p 37.89p 37.27p 37.45p 2053430
19/03/2010 37.70p 38.10p 37.70p 38.10p 2484370
18/03/2010 37.92p 37.97p 37.66p 37.80p 725020
17/03/2010 37.60p 37.85p 37.60p 37.70p 988570
16/03/2010 37.85p 37.94p 37.50p 37.57p 3517820
15/03/2010 37.61p 38.03p 37.35p 37.35p 761780
12/03/2010 37.77p 38.15p 37.70p 37.90p 2995870
11/03/2010 37.60p 38.10p 37.32p 37.60p 1631570
10/03/2010 37.65p 38.01p 37.60p 37.70p 2752530
09/03/2010 37.60p 37.75p 37.49p 37.52p 1341960
08/03/2010 38.19p 38.19p 37.50p 37.59p 1381240
05/03/2010 37.60p 37.99p 37.25p 37.25p 1459680
04/03/2010 37.43p 37.55p 36.88p 37.51p 1988970
03/03/2010 37.15p 37.56p 36.74p 37.56p 1483070
02/03/2010 36.80p 37.40p 36.41p 36.98p 2265660
01/03/2010 36.13p 36.88p 36.13p 36.85p 1878390
26/02/2010 36.19p 36.54p 35.91p 36.35p 1617270
25/02/2010 35.90p 36.10p 35.70p 35.80p 1940030
24/02/2010 35.80p 36.20p 35.70p 35.92p 1400110
23/02/2010 36.02p 36.30p 35.80p 35.90p 2000240
22/02/2010 35.98p 36.20p 35.81p 36.20p 1560670
19/02/2010 35.90p 36.10p 35.61p 35.97p 1423840
18/02/2010 35.75p 36.00p 35.61p 35.98p 1232760
17/02/2010 35.45p 36.00p 35.42p 36.00p 891360
16/02/2010 35.45p 35.49p 34.82p 35.49p 1419810
15/02/2010 34.93p 35.49p 34.75p 34.95p 649310
12/02/2010 34.70p 35.49p 34.70p 34.70p 1546470
11/02/2010 34.47p 35.35p 34.47p 34.93p 1399190
10/02/2010 34.21p 34.63p 34.21p 34.46p 2567060
09/02/2010 34.38p 34.63p 34.20p 34.20p 1037680
08/02/2010 34.11p 34.57p 33.80p 34.00p 1278630
05/02/2010 34.84p 34.84p 33.46p 33.80p 2043830
04/02/2010 35.40p 35.60p 34.45p 34.45p 1849050
03/02/2010 36.09p 36.18p 35.09p 35.11p 773340
02/02/2010 35.40p 36.13p 35.40p 36.00p 2697530
01/02/2010 34.67p 35.87p 34.67p 35.60p 812540
29/01/2010 35.04p 35.57p 34.99p 35.01p 1116200
28/01/2010 35.81p 35.81p 34.90p 35.00p 2196180
27/01/2010 35.00p 35.43p 35.00p 35.25p 734140
26/01/2010 35.01p 35.65p 35.00p 35.30p 672050
25/01/2010 35.50p 36.38p 35.40p 35.40p 875140
22/01/2010 36.28p 36.48p 35.60p 35.60p 995910
21/01/2010 36.60p 37.05p 36.10p 36.10p 764470
20/01/2010 36.80p 37.32p 36.60p 36.70p 852790
19/01/2010 37.42p 37.42p 36.80p 37.00p 1372220
18/01/2010 36.80p 37.50p 36.80p 37.50p 384290
15/01/2010 37.25p 37.41p 36.80p 36.80p 370310
14/01/2010 37.30p 37.48p 37.01p 37.02p 247930
13/01/2010 37.01p 37.90p 36.60p 36.80p 799490
12/01/2010 37.80p 38.10p 37.10p 37.50p 682290
11/01/2010 37.96p 38.29p 37.67p 37.88p 391960
08/01/2010 37.60p 37.90p 37.27p 37.34p 1116790
07/01/2010 37.13p 37.27p 36.32p 37.24p 694850
06/01/2010 36.90p 37.18p 36.31p 36.88p 685610
05/01/2010 36.58p 36.88p 36.50p 36.70p 403630
04/01/2010 36.75p 36.90p 36.15p 36.90p 650510
31/12/2009 36.30p 36.52p 36.30p 36.50p 311790
30/12/2009 35.86p 36.63p 35.86p 36.63p 713020
29/12/2009 36.57p 36.60p 35.89p 36.60p 165600
24/12/2009 36.11p 36.30p 35.81p 36.15p 273860
23/12/2009 35.90p 36.20p 35.50p 35.90p 1492530
22/12/2009 35.00p 35.90p 35.00p 35.90p 1251110
21/12/2009 34.61p 35.29p 34.41p 35.00p 5344370
18/12/2009 35.05p 35.70p 34.16p 34.16p 2807860
17/12/2009 35.90p 35.90p 35.00p 35.14p 1435270
16/12/2009 35.25p 35.79p 35.20p 35.79p 1080110
15/12/2009 35.20p 35.53p 35.00p 35.00p 1084560
14/12/2009 35.47p 35.70p 35.07p 35.07p 1951050
11/12/2009 35.50p 35.60p 34.97p 35.00p 3918110
10/12/2009 35.34p 35.60p 35.06p 35.06p 679080
09/12/2009 35.27p 35.60p 35.05p 35.20p 2069600
08/12/2009 35.45p 36.00p 35.06p 35.08p 1615670
07/12/2009 35.70p 36.18p 35.40p 35.78p 1576050
04/12/2009 35.35p 36.15p 35.10p 36.01p 1114130
03/12/2009 35.42p 35.97p 35.00p 35.74p 10426950
02/12/2009 35.25p 35.80p 35.20p 35.20p 1401380
01/12/2009 35.90p 36.00p 35.01p 35.50p 7685160
30/11/2009 35.00p 35.65p 35.00p 35.15p 457230
27/11/2009 34.40p 35.55p 34.40p 35.55p 956750
26/11/2009 35.30p 35.75p 34.60p 34.60p 1225410
25/11/2009 35.65p 35.85p 34.80p 35.69p 1467680
24/11/2009 35.40p 35.65p 35.24p 35.24p 2841560
23/11/2009 35.73p 35.75p 35.30p 35.30p 1208700
20/11/2009 35.00p 35.79p 34.80p 35.05p 6224400
19/11/2009 35.80p 36.04p 35.01p 35.01p 1031330
18/11/2009 35.94p 36.05p 35.35p 35.35p 1515530
17/11/2009 35.97p 36.35p 35.64p 35.64p 1017840
16/11/2009 36.80p 36.80p 35.98p 36.40p 494370
13/11/2009 36.26p 36.30p 35.81p 36.24p 567900
12/11/2009 35.78p 36.29p 35.78p 36.08p 523560
11/11/2009 35.60p 36.13p 35.60p 35.95p 726550
10/11/2009 35.98p 35.99p 35.01p 35.01p 1083690
09/11/2009 35.25p 35.79p 34.67p 35.49p 506210
06/11/2009 34.63p 34.99p 34.35p 34.86p 892090
05/11/2009 34.80p 35.16p 34.60p 35.16p 662610
04/11/2009 34.75p 35.50p 34.60p 35.01p 908700
03/11/2009 35.10p 35.34p 34.50p 34.61p 971760
02/11/2009 35.07p 35.74p 34.92p 35.74p 596620
30/10/2009 35.55p 35.70p 34.75p 34.75p 1029060
29/10/2009 35.53p 35.67p 35.10p 35.30p 1081300
28/10/2009 35.30p 36.00p 35.27p 35.89p 929110

*Close Price adjusted for both dividends and splits