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
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
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

*Close Price adjusted for both dividends and splits