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
22/12/2011 37.49p 37.50p 37.18p 37.40p 781320
21/12/2011 37.20p 37.48p 36.88p 37.00p 518340
20/12/2011 36.88p 37.21p 36.14p 37.20p 871450
19/12/2011 36.98p 37.20p 36.37p 37.20p 580350
16/12/2011 37.00p 37.60p 36.72p 37.60p 941300
15/12/2011 36.81p 37.21p 36.60p 37.15p 1553570
14/12/2011 37.10p 37.34p 36.31p 37.06p 840810
13/12/2011 37.33p 37.94p 37.00p 37.00p 955370
12/12/2011 37.23p 37.73p 37.06p 37.10p 361310
09/12/2011 37.73p 38.18p 37.15p 37.80p 1049610
08/12/2011 38.70p 38.79p 37.59p 37.80p 605910
07/12/2011 38.70p 39.00p 38.26p 38.80p 2429460
06/12/2011 38.50p 38.68p 38.11p 38.68p 513070
05/12/2011 38.67p 38.89p 38.33p 38.75p 837670
02/12/2011 38.30p 39.00p 38.20p 38.65p 1081490
01/12/2011 38.30p 38.38p 38.00p 38.10p 731870
30/11/2011 36.50p 38.36p 36.34p 38.36p 1103240
29/11/2011 36.68p 37.13p 36.42p 36.79p 1217550
28/11/2011 36.50p 37.06p 36.28p 37.06p 470040
25/11/2011 35.42p 36.10p 35.25p 35.82p 571590
24/11/2011 36.00p 36.31p 35.49p 35.52p 883150
23/11/2011 36.31p 36.46p 35.94p 36.08p 589100
22/11/2011 36.60p 36.60p 36.02p 36.38p 2303540
21/11/2011 36.56p 36.70p 35.73p 36.10p 1129760
18/11/2011 37.17p 37.60p 36.81p 36.84p 659710
17/11/2011 37.80p 38.20p 37.30p 37.90p 612690
16/11/2011 37.96p 38.45p 37.65p 38.20p 536290
15/11/2011 37.82p 38.28p 37.52p 37.84p 382990
14/11/2011 38.39p 38.82p 37.79p 38.37p 776070
11/11/2011 37.62p 38.40p 37.42p 38.10p 672100
10/11/2011 37.01p 38.00p 37.01p 37.71p 404140
09/11/2011 38.01p 38.79p 37.79p 38.00p 543530
08/11/2011 37.61p 38.90p 37.61p 38.50p 896100
07/11/2011 38.02p 38.38p 37.53p 38.38p 454320
04/11/2011 39.05p 39.19p 38.06p 39.00p 560600
03/11/2011 37.87p 39.08p 37.80p 39.08p 990570
02/11/2011 38.50p 38.50p 37.49p 38.50p 380940
01/11/2011 38.50p 38.50p 37.17p 38.40p 607270
31/10/2011 38.81p 39.32p 38.50p 38.50p 735430
28/10/2011 39.65p 39.85p 38.71p 39.58p 1039080
27/10/2011 39.43p 40.18p 38.41p 39.98p 947600
26/10/2011 39.39p 39.39p 38.09p 38.09p 483450
25/10/2011 39.50p 39.65p 38.61p 39.60p 373580
24/10/2011 38.97p 39.50p 38.58p 39.48p 287830
21/10/2011 38.73p 38.97p 38.40p 38.97p 657480
20/10/2011 37.60p 38.50p 37.43p 38.40p 655900
19/10/2011 37.50p 38.71p 37.50p 38.71p 604780
18/10/2011 37.30p 37.80p 37.08p 37.80p 254610
17/10/2011 38.30p 38.41p 37.20p 37.30p 351930
14/10/2011 37.80p 38.19p 37.14p 37.60p 726180
13/10/2011 38.16p 38.24p 37.30p 38.17p 384680
12/10/2011 37.60p 38.48p 37.30p 37.40p 372990
11/10/2011 37.20p 38.00p 37.20p 37.99p 639340
10/10/2011 37.38p 38.00p 37.38p 37.90p 320510
07/10/2011 37.59p 37.59p 35.80p 37.53p 843830
06/10/2011 36.50p 37.24p 36.05p 36.33p 894380
05/10/2011 36.10p 36.13p 35.33p 35.80p 754400
04/10/2011 35.32p 35.53p 34.65p 34.65p 303070
03/10/2011 36.00p 36.46p 35.32p 36.46p 767110
30/09/2011 36.68p 37.37p 36.40p 36.70p 383320
29/09/2011 37.39p 37.90p 36.60p 37.60p 904530
28/09/2011 37.20p 37.65p 36.40p 37.36p 1010160
27/09/2011 37.19p 37.20p 36.22p 37.20p 356790
26/09/2011 35.86p 36.50p 35.44p 36.50p 623160
23/09/2011 36.00p 36.20p 35.00p 36.00p 701500
22/09/2011 36.48p 36.49p 35.20p 36.00p 912870
21/09/2011 37.00p 37.49p 36.90p 36.90p 1140410
20/09/2011 36.75p 37.42p 36.15p 37.09p 581300
19/09/2011 37.31p 37.36p 36.56p 36.75p 891730
16/09/2011 37.44p 37.86p 37.24p 37.86p 597060
15/09/2011 36.70p 37.31p 36.70p 37.01p 551880
14/09/2011 36.31p 36.65p 35.90p 36.64p 612510
13/09/2011 35.92p 36.32p 35.50p 36.32p 525830
12/09/2011 35.92p 36.12p 35.50p 35.68p 454320
09/09/2011 37.18p 37.18p 36.00p 36.00p 845980
08/09/2011 37.35p 37.85p 36.76p 36.81p 631580
07/09/2011 36.40p 37.34p 36.40p 36.94p 549120
06/09/2011 35.88p 36.76p 35.40p 36.41p 1338450
05/09/2011 36.70p 37.04p 35.56p 35.79p 783730
02/09/2011 37.54p 37.96p 36.82p 36.91p 556830
01/09/2011 37.71p 38.50p 37.60p 38.18p 621390
31/08/2011 37.22p 38.46p 37.20p 37.86p 713880
30/08/2011 37.50p 37.63p 36.90p 36.90p 845950
26/08/2011 36.79p 36.89p 36.02p 36.60p 602380
25/08/2011 37.14p 37.65p 36.66p 37.19p 429310
24/08/2011 36.51p 37.65p 36.37p 37.01p 627620
23/08/2011 36.77p 37.16p 36.21p 36.45p 873680
22/08/2011 36.17p 36.95p 35.50p 36.84p 1646210
19/08/2011 36.08p 36.90p 35.10p 36.77p 875000
18/08/2011 37.70p 38.10p 35.81p 36.38p 942840
17/08/2011 38.32p 38.55p 37.70p 38.06p 488070
16/08/2011 38.27p 39.07p 38.14p 38.30p 711270
15/08/2011 38.67p 39.40p 38.51p 38.90p 592990
12/08/2011 36.89p 38.93p 36.60p 38.40p 744930
11/08/2011 36.91p 37.12p 36.15p 36.80p 1030640
10/08/2011 37.00p 37.47p 36.13p 36.13p 1043140
09/08/2011 35.67p 36.82p 34.84p 36.70p 1957370
08/08/2011 36.69p 37.76p 35.96p 36.35p 1702830
05/08/2011 37.80p 38.40p 36.82p 37.56p 1697140
04/08/2011 39.72p 39.82p 38.26p 38.58p 826670
03/08/2011 39.80p 40.00p 39.10p 39.10p 1196320
02/08/2011 40.26p 40.75p 39.91p 40.10p 541730
01/08/2011 41.10p 41.30p 40.30p 40.30p 760320
29/07/2011 40.84p 40.98p 40.40p 40.60p 470090
28/07/2011 40.50p 41.20p 40.50p 41.20p 787020
27/07/2011 41.60p 41.62p 40.51p 40.51p 733270
26/07/2011 41.71p 42.05p 41.50p 42.05p 408740
25/07/2011 41.53p 41.90p 41.35p 41.55p 694350
22/07/2011 41.46p 42.00p 41.46p 41.66p 424810
21/07/2011 41.34p 41.90p 41.14p 41.46p 729100
20/07/2011 41.19p 41.50p 41.10p 41.29p 786610
19/07/2011 41.00p 41.31p 40.51p 40.51p 897630
18/07/2011 41.50p 41.70p 40.60p 40.60p 858110
15/07/2011 41.34p 42.25p 41.30p 41.84p 1454390
14/07/2011 41.50p 41.80p 41.30p 41.69p 799370
13/07/2011 41.50p 41.99p 41.50p 41.74p 966100
12/07/2011 41.51p 41.95p 41.01p 41.40p 1856340
11/07/2011 42.04p 42.56p 41.80p 42.10p 1399470
08/07/2011 42.39p 42.75p 41.50p 41.50p 877680
07/07/2011 42.50p 42.89p 42.20p 42.20p 1030630
06/07/2011 42.25p 42.47p 41.92p 42.30p 607500
05/07/2011 42.00p 42.24p 41.90p 42.02p 1354240
04/07/2011 42.10p 42.10p 41.86p 42.05p 632300
01/07/2011 41.89p 42.05p 41.67p 42.00p 2028610
30/06/2011 41.17p 41.77p 41.17p 41.64p 1080140
29/06/2011 40.92p 41.46p 40.88p 41.45p 1250860
28/06/2011 40.88p 41.17p 40.80p 40.80p 1770980
27/06/2011 41.20p 41.20p 40.91p 41.16p 380290
24/06/2011 41.03p 41.09p 40.75p 40.90p 832340
23/06/2011 41.10p 41.60p 40.38p 40.38p 789570
22/06/2011 41.50p 41.67p 41.25p 41.45p 1753220
21/06/2011 41.52p 41.68p 41.29p 41.65p 1105600
20/06/2011 41.00p 41.52p 41.00p 41.50p 415370
17/06/2011 41.01p 41.73p 41.01p 41.35p 2671270
16/06/2011 41.60p 42.24p 41.19p 41.30p 1673740
15/06/2011 41.90p 42.27p 41.70p 41.70p 1859000
14/06/2011 42.49p 42.49p 41.97p 42.29p 2346170
13/06/2011 41.91p 42.39p 41.84p 41.85p 2700560
10/06/2011 41.95p 42.44p 41.80p 41.80p 1774010
09/06/2011 42.11p 42.27p 41.86p 41.94p 915340
08/06/2011 42.19p 42.50p 41.80p 41.99p 989010
07/06/2011 42.10p 42.71p 42.00p 42.20p 1054140
06/06/2011 42.40p 42.73p 41.95p 42.50p 785990
03/06/2011 42.00p 42.35p 41.80p 42.23p 1117890
02/06/2011 41.51p 42.29p 41.51p 41.76p 780710
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

*Close Price adjusted for both dividends and splits