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
03/08/2009 32.83p 33.38p 32.50p 32.70p 997340
31/07/2009 32.60p 32.78p 32.37p 32.37p 574290
30/07/2009 32.50p 33.10p 32.20p 33.00p 479100
29/07/2009 31.80p 32.60p 31.60p 32.25p 1240820
28/07/2009 32.20p 33.20p 31.80p 32.00p 1252090
27/07/2009 32.90p 33.18p 32.23p 32.35p 956920
24/07/2009 32.70p 33.20p 32.70p 32.90p 870020
23/07/2009 32.10p 33.00p 32.10p 33.00p 1043290
22/07/2009 32.00p 32.67p 32.00p 32.47p 1625870
21/07/2009 32.70p 32.90p 32.10p 32.57p 509600
20/07/2009 32.00p 32.78p 31.98p 32.10p 534870
17/07/2009 32.30p 32.50p 32.00p 32.30p 691020
16/07/2009 31.28p 32.17p 31.28p 32.17p 797440
15/07/2009 31.95p 32.25p 31.72p 31.85p 2716940
14/07/2009 31.10p 31.65p 31.10p 31.30p 1056970
13/07/2009 30.70p 31.47p 30.45p 31.30p 1627090
10/07/2009 31.28p 31.35p 30.52p 30.52p 1152010
09/07/2009 31.30p 31.50p 31.03p 31.30p 761950
08/07/2009 31.20p 31.80p 30.80p 30.80p 668830
07/07/2009 31.60p 31.95p 31.13p 31.52p 953780
06/07/2009 31.25p 31.70p 31.00p 31.60p 529130
03/07/2009 31.22p 31.60p 31.15p 31.60p 266050
02/07/2009 31.60p 32.40p 31.30p 31.32p 1279630
01/07/2009 32.00p 32.75p 31.78p 32.47p 964570
30/06/2009 31.13p 32.40p 31.13p 31.80p 894570
29/06/2009 31.40p 31.90p 31.32p 31.90p 647820
26/06/2009 31.47p 31.75p 30.98p 31.20p 699370
25/06/2009 31.80p 31.80p 31.28p 31.40p 695370
24/06/2009 31.38p 31.63p 30.70p 31.60p 1013470
23/06/2009 30.50p 31.38p 30.50p 31.08p 711700
22/06/2009 30.95p 31.63p 30.85p 30.90p 1201980
19/06/2009 31.28p 31.80p 31.00p 31.10p 3090040
18/06/2009 32.10p 32.10p 30.72p 31.30p 1305420
17/06/2009 31.60p 32.10p 31.20p 31.20p 2017490
16/06/2009 31.85p 32.70p 31.80p 32.30p 1452080
15/06/2009 32.87p 32.87p 31.70p 31.80p 2089340
12/06/2009 33.50p 33.70p 32.35p 32.35p 1758800
11/06/2009 33.23p 33.85p 31.83p 33.18p 1737300
10/06/2009 33.58p 34.10p 33.20p 33.40p 1059370
09/06/2009 33.58p 34.28p 33.28p 33.28p 1286930
08/06/2009 34.30p 34.35p 33.80p 34.10p 667590
05/06/2009 33.50p 34.30p 33.50p 33.88p 442310
04/06/2009 33.65p 34.00p 33.25p 33.25p 1619220
03/06/2009 34.00p 34.38p 33.40p 34.10p 1166700
02/06/2009 34.10p 34.60p 33.60p 34.10p 1030480
01/06/2009 33.90p 34.45p 33.63p 34.40p 1841620
29/05/2009 32.70p 33.50p 32.62p 32.90p 1093130
28/05/2009 32.30p 32.60p 31.85p 32.40p 1219940
27/05/2009 31.90p 32.67p 31.90p 32.30p 762850
26/05/2009 32.43p 32.45p 32.10p 32.45p 931200
22/05/2009 32.25p 32.95p 31.83p 32.30p 1568250
21/05/2009 33.00p 33.00p 32.25p 32.25p 534390
20/05/2009 32.70p 33.20p 32.70p 33.10p 1143000
19/05/2009 32.53p 33.07p 32.53p 32.90p 820970
18/05/2009 31.70p 32.35p 31.55p 32.35p 1464430
15/05/2009 31.93p 32.57p 31.60p 32.25p 930110
14/05/2009 31.40p 32.43p 31.38p 32.00p 3405030
13/05/2009 32.80p 33.00p 31.85p 31.85p 1160640
12/05/2009 32.43p 32.90p 32.17p 32.70p 841490
11/05/2009 33.90p 33.90p 32.10p 32.57p 1247840
08/05/2009 32.95p 34.32p 32.95p 33.93p 1675840
07/05/2009 32.25p 33.88p 32.05p 32.82p 1118430
06/05/2009 32.10p 32.70p 31.98p 32.70p 505800
05/05/2009 32.40p 33.00p 32.13p 32.70p 1056790
01/05/2009 32.43p 32.43p 31.45p 31.60p 378070
30/04/2009 32.30p 33.00p 32.00p 32.60p 1246090
29/04/2009 30.78p 32.10p 30.78p 32.00p 1741870
28/04/2009 31.70p 31.70p 30.52p 31.50p 1260600
27/04/2009 31.55p 31.95p 31.05p 31.95p 852940
24/04/2009 30.98p 32.07p 30.90p 31.80p 1274590
23/04/2009 30.80p 31.47p 30.72p 30.85p 824870
22/04/2009 30.70p 31.13p 30.20p 31.13p 735310
21/04/2009 30.90p 31.38p 29.90p 30.00p 783700
20/04/2009 31.47p 31.70p 30.90p 30.90p 560130
17/04/2009 31.90p 32.20p 31.75p 32.13p 1295420
16/04/2009 30.98p 32.00p 30.95p 31.75p 985970
15/04/2009 30.07p 30.75p 30.07p 30.75p 1130250
14/04/2009 30.10p 30.85p 29.98p 30.60p 1066700
09/04/2009 29.80p 30.90p 29.80p 30.20p 728780
08/04/2009 29.70p 30.05p 29.43p 30.00p 960620
07/04/2009 30.05p 30.30p 29.40p 29.43p 1045260
06/04/2009 30.03p 30.83p 29.83p 30.10p 960650
03/04/2009 30.40p 30.80p 30.03p 30.10p 1594440
02/04/2009 30.18p 31.42p 29.83p 31.42p 2552510
01/04/2009 29.45p 29.70p 29.10p 29.70p 3030590
31/03/2009 29.40p 29.80p 29.30p 29.80p 2955620
30/03/2009 29.10p 29.48p 28.70p 28.70p 1524080
27/03/2009 30.27p 30.50p 29.85p 29.88p 1172510
26/03/2009 29.50p 30.00p 29.50p 29.98p 833580
25/03/2009 29.78p 30.00p 29.40p 29.50p 1067330
24/03/2009 30.00p 30.00p 29.35p 29.60p 902400
23/03/2009 29.55p 29.68p 29.10p 29.68p 798810
20/03/2009 28.00p 29.25p 28.00p 28.80p 3183840
19/03/2009 29.50p 29.90p 28.70p 28.70p 1658060
18/03/2009 30.30p 30.30p 29.08p 29.53p 921180
17/03/2009 30.10p 30.20p 29.50p 30.10p 1228370
16/03/2009 30.00p 30.23p 29.95p 30.20p 1785650
13/03/2009 29.00p 29.80p 29.00p 29.50p 1370350
12/03/2009 27.60p 28.60p 27.50p 28.50p 1407100
11/03/2009 28.00p 28.70p 27.90p 28.20p 1406990
10/03/2009 26.60p 27.80p 26.60p 27.60p 1309190
09/03/2009 27.53p 27.53p 26.48p 26.85p 674910
06/03/2009 27.85p 28.15p 27.70p 28.10p 1451960
05/03/2009 27.95p 28.65p 27.95p 28.00p 487740
04/03/2009 28.20p 28.80p 27.88p 28.65p 1949020
03/03/2009 27.55p 28.50p 27.30p 27.90p 1857840
02/03/2009 28.22p 28.22p 27.35p 27.75p 685580
27/02/2009 28.95p 29.50p 28.40p 29.20p 1435910
26/02/2009 28.90p 30.30p 28.90p 29.78p 3869790
25/02/2009 29.45p 29.55p 28.75p 29.30p 2360810
24/02/2009 28.80p 28.80p 28.20p 28.60p 1694230
23/02/2009 29.35p 29.35p 28.70p 28.90p 994470
20/02/2009 29.10p 29.60p 29.10p 29.30p 909180
19/02/2009 30.20p 30.30p 29.80p 30.10p 885410
18/02/2009 30.20p 30.40p 29.40p 30.20p 1874640
17/02/2009 30.40p 30.40p 29.80p 30.33p 694830
16/02/2009 30.00p 31.15p 29.90p 30.90p 454170
13/02/2009 30.50p 31.30p 30.43p 30.80p 905360
12/02/2009 30.30p 30.65p 29.80p 30.50p 2602290
11/02/2009 30.37p 30.88p 30.05p 30.30p 489380
10/02/2009 30.33p 31.30p 30.10p 30.80p 811150
09/02/2009 31.00p 31.50p 30.63p 31.28p 1058020
06/02/2009 29.55p 31.20p 29.55p 31.08p 697500
05/02/2009 30.10p 30.37p 29.50p 30.37p 1926610
04/02/2009 30.00p 30.57p 29.70p 30.10p 851530
03/02/2009 28.90p 29.70p 28.90p 29.70p 500620
02/02/2009 29.55p 29.70p 28.90p 28.90p 767050
30/01/2009 30.90p 31.00p 29.90p 29.93p 537320
29/01/2009 30.78p 31.00p 29.98p 30.90p 620330
28/01/2009 30.40p 31.30p 30.35p 31.30p 770180
27/01/2009 30.50p 31.50p 30.20p 30.70p 1514060
26/01/2009 29.55p 31.08p 29.45p 31.08p 1003820
23/01/2009 29.50p 29.80p 28.98p 29.70p 1600240
22/01/2009 29.90p 29.95p 29.70p 29.75p 621930
21/01/2009 29.50p 29.70p 29.25p 29.30p 1116950
20/01/2009 29.40p 30.30p 29.40p 29.98p 651920
19/01/2009 30.13p 30.15p 29.68p 29.70p 751790
16/01/2009 29.35p 30.05p 29.35p 29.60p 934930
15/01/2009 30.00p 30.03p 29.00p 29.20p 1773290
14/01/2009 30.68p 31.20p 30.00p 30.15p 893730
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

*Close Price adjusted for both dividends and splits