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
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
31/03/2008 38.50p 39.88p 38.50p 39.60p 1686830
28/03/2008 39.40p 39.55p 38.57p 39.55p 1273310
27/03/2008 39.00p 39.55p 38.60p 39.55p 1595750
26/03/2008 39.00p 39.00p 38.38p 39.00p 1334690
25/03/2008 39.20p 39.55p 38.42p 39.30p 964680
20/03/2008 37.50p 38.40p 37.05p 37.95p 4900930
19/03/2008 39.00p 39.00p 37.40p 38.50p 1944970
18/03/2008 38.30p 38.60p 37.35p 37.45p 806570
17/03/2008 37.50p 38.28p 37.35p 37.35p 1611050
14/03/2008 38.40p 39.00p 37.82p 38.00p 1002140
13/03/2008 38.65p 38.70p 37.82p 37.82p 796230
12/03/2008 39.05p 39.57p 38.20p 39.40p 1545850
11/03/2008 37.75p 38.80p 37.60p 38.20p 695900
10/03/2008 37.85p 38.65p 37.50p 37.60p 1150200
07/03/2008 38.60p 38.98p 38.20p 38.30p 945650
06/03/2008 39.07p 39.70p 38.65p 38.65p 1154070
05/03/2008 39.48p 39.70p 38.80p 39.70p 467840
04/03/2008 39.50p 39.50p 38.90p 39.10p 841830
03/03/2008 38.90p 39.70p 38.68p 39.70p 1528870
29/02/2008 40.48p 40.73p 39.60p 39.60p 741400
28/02/2008 40.55p 41.25p 40.45p 40.48p 563520
27/02/2008 41.37p 41.37p 40.50p 40.93p 598210
26/02/2008 40.90p 41.50p 40.12p 41.30p 1208090
25/02/2008 40.60p 40.70p 39.90p 40.65p 643670
22/02/2008 39.50p 40.55p 39.50p 39.90p 326530
21/02/2008 40.10p 40.65p 39.90p 40.55p 619840
20/02/2008 40.10p 40.35p 39.73p 40.30p 1055060
19/02/2008 40.00p 40.65p 39.50p 40.57p 862160
18/02/2008 39.50p 40.05p 39.30p 40.00p 832950
15/02/2008 40.10p 40.10p 38.82p 39.00p 1200710
14/02/2008 39.80p 40.10p 39.15p 40.10p 1128050
13/02/2008 39.70p 39.70p 38.80p 39.50p 1155770
12/02/2008 39.30p 39.97p 38.55p 39.97p 1115920
11/02/2008 38.05p 38.95p 38.00p 38.20p 732870
08/02/2008 39.18p 39.25p 38.10p 38.40p 994340
07/02/2008 38.50p 39.00p 38.00p 38.15p 860500
06/02/2008 38.90p 39.60p 38.72p 38.75p 926820
05/02/2008 40.25p 40.25p 39.40p 39.40p 1672030
04/02/2008 40.35p 40.35p 39.63p 40.00p 865750
01/02/2008 39.30p 40.15p 38.82p 40.15p 1272810
31/01/2008 38.53p 39.35p 38.30p 39.00p 1172600
30/01/2008 39.15p 39.50p 38.55p 39.50p 1548530
29/01/2008 38.57p 39.20p 38.42p 38.55p 1331730
28/01/2008 37.95p 38.85p 37.63p 37.90p 898460
25/01/2008 40.00p 40.00p 38.45p 38.85p 1265500
24/01/2008 38.20p 39.55p 37.80p 39.35p 1785200
23/01/2008 38.25p 38.25p 36.75p 37.45p 1235000
22/01/2008 37.33p 38.25p 36.05p 38.25p 1469260
21/01/2008 38.70p 39.65p 37.30p 37.30p 1478550
18/01/2008 39.85p 40.10p 38.75p 39.65p 1195200
17/01/2008 39.35p 39.90p 39.03p 39.90p 2370750
16/01/2008 40.30p 40.35p 38.90p 39.30p 4791900
15/01/2008 41.00p 41.30p 40.35p 40.35p 1305940
14/01/2008 40.77p 41.30p 40.05p 41.30p 1613550
11/01/2008 40.40p 40.85p 40.15p 40.18p 1548590
10/01/2008 41.50p 41.50p 40.30p 40.30p 2610040
09/01/2008 40.85p 41.42p 40.73p 40.73p 1530630
08/01/2008 41.30p 41.50p 40.97p 41.50p 942140
07/01/2008 40.88p 41.28p 40.70p 40.70p 1018190

*Close Price adjusted for both dividends and splits