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
13/01/2009 31.00p 31.28p 30.60p 30.65p 775910
12/01/2009 30.90p 31.60p 30.90p 31.35p 1122160
09/01/2009 31.75p 31.80p 30.90p 30.90p 755970
08/01/2009 31.40p 31.63p 30.93p 31.05p 521580
07/01/2009 33.25p 33.25p 31.63p 31.63p 1011400
06/01/2009 32.20p 33.43p 32.20p 33.05p 881800
05/01/2009 33.00p 33.00p 32.40p 32.40p 1156310
02/01/2009 31.40p 33.00p 31.40p 32.95p 432140
31/12/2008 32.23p 32.78p 31.35p 31.35p 813050
30/12/2008 31.70p 32.00p 31.55p 32.00p 952280
29/12/2008 31.60p 32.00p 31.60p 31.70p 314120
24/12/2008 31.50p 31.60p 31.50p 31.60p 87310
23/12/2008 31.25p 31.60p 31.00p 31.20p 917730
22/12/2008 30.72p 31.67p 30.65p 31.13p 419380
19/12/2008 31.15p 31.70p 30.45p 30.70p 1817870
18/12/2008 31.20p 32.65p 31.18p 32.00p 1372840
17/12/2008 31.50p 31.50p 30.60p 31.20p 1209010
16/12/2008 31.20p 31.40p 31.08p 31.35p 1588860
15/12/2008 31.22p 31.60p 30.72p 31.18p 726260
12/12/2008 30.50p 30.90p 30.07p 30.60p 2275290
11/12/2008 31.40p 31.60p 30.85p 31.40p 3187460
10/12/2008 30.65p 31.40p 30.57p 31.40p 787920
09/12/2008 29.65p 30.60p 29.50p 30.10p 1804710
08/12/2008 29.45p 30.05p 29.25p 29.50p 637290
05/12/2008 29.10p 29.10p 27.90p 27.90p 988120
04/12/2008 29.50p 30.20p 28.50p 29.65p 1123720
03/12/2008 28.53p 29.80p 28.30p 29.80p 1837770
02/12/2008 28.42p 29.20p 28.40p 29.20p 2246050
01/12/2008 29.45p 29.90p 29.00p 29.00p 3885800
28/11/2008 29.25p 30.40p 29.25p 29.75p 2214880
27/11/2008 29.90p 30.00p 29.25p 29.25p 391950
26/11/2008 29.12p 30.25p 28.83p 28.95p 2324660
25/11/2008 28.92p 30.00p 28.03p 29.55p 1164260
24/11/2008 28.63p 30.00p 28.00p 29.35p 1740700
21/11/2008 29.08p 29.35p 27.50p 27.50p 1241010
20/11/2008 29.73p 30.05p 28.55p 29.08p 1559520
19/11/2008 29.90p 30.45p 29.53p 30.00p 334000
18/11/2008 30.10p 30.60p 29.57p 30.60p 726810
17/11/2008 30.60p 31.15p 30.00p 30.50p 768180
14/11/2008 31.03p 31.50p 30.60p 30.60p 997770
13/11/2008 30.50p 30.80p 29.60p 29.60p 646330
12/11/2008 30.75p 30.93p 29.63p 30.50p 1226950
11/11/2008 31.03p 31.20p 30.40p 30.40p 1104640
10/11/2008 31.20p 31.98p 30.83p 31.30p 1133160
07/11/2008 30.03p 30.60p 29.53p 30.23p 490080
06/11/2008 30.80p 30.80p 29.53p 30.30p 681520
05/11/2008 30.75p 31.90p 30.30p 31.90p 1635190
04/11/2008 30.50p 31.60p 30.40p 30.50p 1283180
03/11/2008 30.98p 31.50p 30.50p 30.50p 772170
31/10/2008 29.90p 30.60p 29.73p 30.50p 1461830
30/10/2008 29.70p 31.58p 29.20p 30.00p 1877550
29/10/2008 28.00p 29.83p 28.00p 29.70p 1792780
28/10/2008 27.10p 27.95p 27.10p 27.80p 1347850
27/10/2008 26.35p 27.38p 26.35p 27.10p 4310030
24/10/2008 28.50p 28.58p 26.95p 27.15p 1072750
23/10/2008 29.20p 29.68p 28.63p 29.50p 1166360
22/10/2008 28.45p 30.00p 28.45p 29.50p 1416590
21/10/2008 30.05p 30.90p 29.83p 30.30p 1042480
20/10/2008 30.07p 30.25p 29.08p 29.70p 446910
17/10/2008 30.07p 30.50p 28.80p 30.25p 3750010
16/10/2008 28.80p 29.15p 27.83p 29.15p 1562020
15/10/2008 32.70p 32.70p 29.83p 30.30p 1119660
14/10/2008 32.20p 33.50p 32.20p 32.57p 4477800
13/10/2008 29.48p 30.95p 29.37p 30.80p 1275130
10/10/2008 30.00p 30.00p 28.15p 28.35p 1742830
09/10/2008 32.00p 32.00p 31.10p 31.13p 419560
08/10/2008 32.05p 33.20p 30.70p 31.80p 1722060
07/10/2008 34.90p 34.90p 33.55p 34.10p 1657990
06/10/2008 34.75p 35.20p 33.80p 34.60p 687380
03/10/2008 35.30p 36.35p 34.83p 36.35p 1065910
02/10/2008 34.28p 36.10p 34.28p 35.12p 2097600
01/10/2008 34.22p 35.43p 33.65p 33.85p 896720
30/09/2008 33.40p 34.22p 32.60p 34.10p 1631230
29/09/2008 35.10p 35.53p 33.80p 33.80p 1269890
26/09/2008 36.00p 36.20p 35.12p 36.15p 1070550
25/09/2008 36.40p 36.80p 35.68p 36.10p 1212350
24/09/2008 36.50p 36.50p 35.45p 35.75p 978790
23/09/2008 37.75p 37.75p 35.75p 35.75p 1288690
22/09/2008 37.60p 38.80p 37.10p 37.10p 1654840
19/09/2008 36.60p 38.98p 36.60p 38.80p 6565940
18/09/2008 35.25p 36.70p 35.20p 35.60p 2391330
17/09/2008 36.50p 36.50p 35.80p 35.82p 1042100
16/09/2008 35.68p 36.50p 35.37p 35.90p 2468360
15/09/2008 36.73p 37.20p 36.48p 37.05p 989760
12/09/2008 38.00p 38.40p 37.90p 38.30p 977370
11/09/2008 36.90p 38.20p 36.58p 37.90p 1886050
10/09/2008 38.53p 38.57p 37.35p 37.35p 791950
09/09/2008 38.70p 39.57p 38.30p 38.30p 1259990
08/09/2008 38.90p 39.60p 38.65p 39.57p 251210
05/09/2008 38.05p 38.50p 37.15p 37.18p 1279810
04/09/2008 39.07p 39.57p 38.50p 38.50p 818900
03/09/2008 39.32p 39.63p 39.03p 39.07p 621770
02/09/2008 39.30p 40.30p 39.30p 40.20p 947620
01/09/2008 39.27p 39.80p 39.00p 39.70p 757840
29/08/2008 39.20p 40.45p 39.20p 39.55p 2746940
28/08/2008 38.40p 39.20p 38.32p 39.20p 737970
27/08/2008 38.10p 38.45p 38.10p 38.45p 722450
26/08/2008 38.10p 38.50p 37.80p 38.40p 1274910
22/08/2008 38.20p 38.82p 38.05p 38.82p 867400
21/08/2008 37.70p 38.20p 37.55p 38.07p 909940
20/08/2008 38.15p 38.50p 37.75p 38.20p 1846340
19/08/2008 38.55p 38.55p 37.55p 37.60p 4507090
18/08/2008 38.20p 38.55p 38.15p 38.55p 662160
15/08/2008 38.28p 38.48p 38.18p 38.20p 574510
14/08/2008 38.45p 38.85p 38.25p 38.85p 544650
13/08/2008 38.45p 38.70p 38.40p 38.45p 832890
12/08/2008 38.40p 38.50p 37.80p 38.15p 1140450
11/08/2008 38.38p 38.50p 37.80p 38.50p 1393990
08/08/2008 37.97p 38.00p 37.40p 38.00p 658120
07/08/2008 38.23p 38.28p 37.45p 37.45p 469690
06/08/2008 38.18p 38.40p 37.82p 38.25p 869340
05/08/2008 37.18p 38.45p 36.82p 37.63p 1245560
04/08/2008 37.20p 37.97p 37.03p 37.03p 1287450
01/08/2008 36.97p 37.57p 36.97p 37.50p 540710
31/07/2008 37.50p 38.00p 37.10p 38.00p 1003240
30/07/2008 37.40p 38.00p 36.58p 37.70p 2092200
29/07/2008 36.93p 37.18p 36.35p 36.90p 831540
28/07/2008 37.00p 37.50p 37.00p 37.50p 645790
25/07/2008 37.00p 37.50p 36.82p 36.82p 929830
24/07/2008 37.72p 38.00p 37.20p 37.70p 1246160
23/07/2008 38.50p 38.70p 37.72p 37.72p 1070670
22/07/2008 37.65p 38.20p 36.90p 38.20p 669020
21/07/2008 37.25p 38.20p 36.68p 38.20p 722890
18/07/2008 36.70p 37.40p 36.58p 37.25p 1236140
17/07/2008 35.90p 36.90p 35.05p 36.70p 1085720
16/07/2008 35.43p 35.73p 34.88p 35.05p 948470
15/07/2008 35.82p 36.60p 35.03p 35.40p 667010
14/07/2008 36.20p 36.70p 36.10p 36.60p 413400
11/07/2008 37.03p 37.08p 36.00p 36.40p 808230
10/07/2008 37.63p 38.20p 37.00p 37.00p 437360
09/07/2008 37.13p 38.45p 37.13p 38.20p 1009730
08/07/2008 36.77p 37.45p 36.50p 37.45p 1256120
07/07/2008 37.33p 37.88p 37.20p 37.30p 474540
04/07/2008 37.90p 37.90p 37.20p 37.20p 667790
03/07/2008 37.05p 38.20p 36.90p 38.10p 1075640
02/07/2008 37.72p 38.30p 37.40p 37.60p 697310
01/07/2008 37.85p 38.30p 37.53p 38.28p 1134690
30/06/2008 38.20p 38.50p 37.70p 37.70p 645850
27/06/2008 38.03p 38.55p 37.90p 37.90p 656040
26/06/2008 39.12p 39.20p 38.00p 38.00p 704530
25/06/2008 39.03p 39.20p 38.75p 39.20p 453520
24/06/2008 39.20p 39.30p 38.75p 38.75p 1233010
23/06/2008 39.05p 39.38p 38.90p 39.30p 576620
20/06/2008 40.03p 40.70p 38.85p 38.90p 6657730
19/06/2008 40.63p 40.63p 40.00p 40.20p 876970
18/06/2008 40.90p 41.05p 40.40p 40.75p 686470
17/06/2008 40.20p 41.57p 40.20p 40.90p 1094490
16/06/2008 40.55p 40.90p 40.20p 40.20p 466200
13/06/2008 39.85p 40.55p 39.53p 40.55p 2425050
12/06/2008 39.40p 40.20p 39.40p 39.90p 3713140
11/06/2008 40.68p 41.10p 39.85p 39.90p 1486520
10/06/2008 40.80p 41.45p 40.57p 40.57p 455420
09/06/2008 41.45p 41.45p 40.85p 41.45p 782160
06/06/2008 41.93p 42.05p 41.25p 41.25p 550190
05/06/2008 41.42p 42.30p 41.42p 42.15p 2642090
04/06/2008 41.93p 42.00p 41.10p 42.00p 1359410
03/06/2008 41.50p 42.00p 41.30p 41.57p 515370
02/06/2008 41.90p 41.90p 41.42p 41.50p 2340870
30/05/2008 42.07p 42.28p 41.85p 41.90p 755290
29/05/2008 41.62p 42.30p 41.62p 42.20p 801590
28/05/2008 42.05p 42.05p 41.55p 41.85p 217640
27/05/2008 41.90p 42.40p 41.53p 42.10p 954800
23/05/2008 42.70p 42.70p 41.90p 41.90p 566360
22/05/2008 42.50p 42.93p 42.13p 42.60p 760500
21/05/2008 42.50p 43.10p 42.50p 42.50p 828860
20/05/2008 43.60p 43.67p 42.60p 42.60p 1214930
19/05/2008 43.20p 43.67p 43.02p 43.67p 777590
16/05/2008 42.50p 43.20p 42.40p 43.00p 1026640
15/05/2008 42.10p 42.50p 41.62p 42.30p 709800
14/05/2008 42.10p 42.30p 41.37p 42.00p 1551480
13/05/2008 42.55p 42.75p 41.95p 42.10p 2043320
12/05/2008 42.22p 42.35p 41.77p 42.35p 723010
09/05/2008 42.30p 42.30p 41.40p 42.10p 545190
08/05/2008 41.95p 42.50p 41.95p 42.50p 309890
07/05/2008 42.10p 42.55p 41.53p 42.38p 1530210
06/05/2008 41.80p 42.15p 41.48p 42.10p 899240
02/05/2008 41.55p 41.80p 41.10p 41.80p 584800
01/05/2008 40.70p 41.33p 40.55p 41.10p 821410
30/04/2008 40.70p 41.40p 40.70p 41.33p 1279670
29/04/2008 41.10p 41.80p 40.95p 40.95p 466120
28/04/2008 41.40p 41.80p 40.93p 41.62p 758260
25/04/2008 41.00p 41.35p 40.50p 41.10p 1073610
24/04/2008 40.90p 41.00p 40.12p 41.00p 991780
23/04/2008 40.43p 40.90p 40.12p 40.90p 861570
22/04/2008 40.70p 40.70p 40.00p 40.60p 673740
21/04/2008 40.38p 40.85p 40.00p 40.10p 818250
18/04/2008 40.45p 40.80p 39.80p 40.80p 1071070
17/04/2008 40.90p 40.90p 39.75p 40.30p 847050
16/04/2008 39.93p 40.45p 39.50p 40.10p 1246710
15/04/2008 38.80p 39.90p 38.80p 39.50p 958540
14/04/2008 38.80p 39.60p 38.80p 39.40p 446950
11/04/2008 39.85p 39.88p 39.20p 39.20p 597920
10/04/2008 39.75p 39.97p 39.05p 39.40p 2542660
09/04/2008 40.20p 40.20p 39.70p 39.90p 2390540
08/04/2008 39.75p 40.32p 39.73p 39.80p 1581000
07/04/2008 40.30p 40.57p 39.80p 40.15p 572140
04/04/2008 39.70p 40.38p 39.35p 39.80p 1900300
03/04/2008 40.10p 40.70p 39.70p 40.38p 903770
02/04/2008 40.00p 40.70p 39.40p 40.68p 1580170
01/04/2008 39.00p 40.50p 38.40p 40.50p 2260990

*Close Price adjusted for both dividends and splits