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
30/08/2006 36.75p 36.80p 36.52p 36.80p 548810
29/08/2006 36.73p 36.75p 36.60p 36.68p 339930
25/08/2006 36.68p 36.68p 36.20p 36.40p 1360380
24/08/2006 36.32p 36.77p 36.32p 36.52p 436200
23/08/2006 36.43p 36.43p 36.30p 36.35p 531690
22/08/2006 36.85p 36.85p 36.40p 36.60p 364290
21/08/2006 36.65p 36.68p 36.40p 36.50p 1019210
18/08/2006 36.50p 37.05p 36.50p 36.70p 1429010
17/08/2006 36.52p 36.52p 36.50p 36.50p 844990
16/08/2006 36.20p 36.95p 36.20p 36.95p 525980
15/08/2006 36.13p 36.62p 36.05p 36.62p 730350
14/08/2006 36.62p 36.65p 36.10p 36.65p 592970
11/08/2006 36.08p 36.50p 36.05p 36.05p 619670
10/08/2006 35.88p 36.35p 35.85p 36.28p 256970
09/08/2006 36.58p 36.58p 35.95p 36.52p 946910
08/08/2006 36.50p 36.55p 36.08p 36.10p 628470
07/08/2006 36.20p 36.70p 36.15p 36.15p 1726630
04/08/2006 35.80p 36.70p 35.80p 36.70p 899120
03/08/2006 36.23p 36.23p 35.70p 35.73p 744480
02/08/2006 36.40p 36.65p 36.08p 36.43p 963330
01/08/2006 36.35p 36.90p 36.10p 36.23p 1027080
31/07/2006 36.68p 36.80p 36.25p 36.68p 1318370
28/07/2006 36.23p 36.80p 36.05p 36.80p 1566490
27/07/2006 36.30p 36.60p 36.05p 36.48p 1358490
26/07/2006 36.28p 36.28p 36.00p 36.05p 818660
25/07/2006 35.78p 36.30p 35.78p 36.15p 875550
24/07/2006 35.68p 36.03p 35.45p 36.03p 686700
21/07/2006 35.50p 35.70p 35.40p 35.70p 957420
20/07/2006 36.30p 36.30p 35.75p 35.80p 2045300
19/07/2006 35.10p 36.13p 34.65p 35.98p 1237110
18/07/2006 35.00p 35.03p 34.53p 34.83p 892380
17/07/2006 35.53p 35.75p 34.67p 35.12p 1181080
14/07/2006 35.50p 35.85p 35.50p 35.50p 928610
13/07/2006 35.85p 36.18p 35.80p 35.98p 604100
12/07/2006 36.50p 36.60p 36.05p 36.20p 456540
11/07/2006 36.10p 36.58p 36.05p 36.05p 1265040
10/07/2006 36.25p 36.25p 36.10p 36.10p 1354050
07/07/2006 36.23p 36.62p 36.23p 36.43p 960020
06/07/2006 36.08p 36.38p 36.00p 36.38p 486210
05/07/2006 36.23p 36.32p 36.10p 36.20p 3847330
04/07/2006 36.10p 36.48p 36.10p 36.20p 1757940
03/07/2006 36.20p 36.35p 35.90p 35.90p 652270
30/06/2006 35.65p 36.18p 35.65p 35.65p 2323710
29/06/2006 35.05p 35.50p 35.00p 35.10p 2840070
28/06/2006 34.60p 35.00p 34.60p 34.80p 3887310
27/06/2006 34.83p 35.17p 34.83p 35.00p 1212890
26/06/2006 34.55p 35.17p 34.55p 34.63p 3166340
23/06/2006 34.95p 34.95p 34.53p 34.53p 644180
22/06/2006 34.78p 35.30p 34.35p 35.30p 647200
21/06/2006 33.97p 34.20p 33.90p 34.20p 811970
20/06/2006 33.97p 34.60p 33.95p 34.60p 1299230
19/06/2006 34.55p 34.73p 34.20p 34.70p 452570
16/06/2006 35.08p 35.20p 33.88p 34.65p 1974740
15/06/2006 33.97p 34.50p 33.60p 34.00p 2282810
14/06/2006 33.35p 33.70p 33.13p 33.70p 2056190
13/06/2006 33.45p 33.45p 32.75p 32.80p 2368650
12/06/2006 34.45p 34.88p 33.90p 34.00p 870250
09/06/2006 34.70p 35.00p 34.45p 34.45p 842280
08/06/2006 34.70p 34.70p 33.80p 33.90p 2440160
07/06/2006 35.15p 35.30p 35.00p 35.17p 603990
06/06/2006 35.25p 35.47p 35.00p 35.00p 2760210
05/06/2006 35.55p 35.95p 35.55p 35.60p 614350
02/06/2006 35.75p 36.05p 35.45p 36.05p 641940
01/06/2006 35.50p 35.90p 35.35p 35.57p 772750
31/05/2006 35.20p 35.75p 35.10p 35.45p 3094420
30/05/2006 36.05p 36.18p 35.50p 35.80p 2736420
26/05/2006 35.30p 36.40p 35.20p 36.40p 1897000
25/05/2006 34.70p 35.10p 34.40p 35.10p 1378240
24/05/2006 35.30p 35.50p 34.75p 34.75p 3375380
23/05/2006 34.70p 35.65p 34.40p 35.65p 1932860
22/05/2006 35.05p 35.47p 34.30p 34.45p 1282820
19/05/2006 35.35p 35.60p 35.03p 35.47p 1802600
18/05/2006 35.60p 35.60p 35.20p 35.60p 6010360
17/05/2006 36.70p 36.70p 35.12p 35.12p 2980200
16/05/2006 36.40p 36.45p 35.95p 36.23p 2073200
15/05/2006 37.18p 37.20p 36.28p 36.55p 4354810
12/05/2006 38.23p 38.23p 37.20p 37.20p 1718840
11/05/2006 38.55p 38.85p 38.50p 38.50p 1272180
10/05/2006 38.70p 38.87p 38.70p 38.70p 789570
09/05/2006 38.68p 38.85p 38.50p 38.82p 602710
08/05/2006 38.60p 38.82p 38.45p 38.65p 939290
05/05/2006 38.30p 38.55p 38.30p 38.55p 898720
04/05/2006 38.35p 38.35p 38.05p 38.05p 1294210
03/05/2006 38.23p 38.32p 38.00p 38.05p 1827090
02/05/2006 38.25p 38.25p 38.25p 38.25p 622180
28/04/2006 38.30p 38.53p 38.30p 38.50p 1386350
27/04/2006 38.50p 38.60p 38.30p 38.50p 1949670
26/04/2006 38.68p 38.90p 38.60p 38.80p 1262600
25/04/2006 38.72p 38.90p 38.62p 38.90p 1906090
24/04/2006 38.60p 38.80p 38.60p 38.78p 509960
21/04/2006 38.40p 38.75p 38.40p 38.75p 1398500
20/04/2006 38.62p 38.68p 38.40p 38.68p 815180
19/04/2006 38.30p 38.70p 38.30p 38.65p 1803810
18/04/2006 38.03p 38.25p 38.00p 38.10p 604380
13/04/2006 38.25p 38.25p 38.12p 38.25p 971360
12/04/2006 38.10p 38.28p 37.80p 38.10p 3351690
11/04/2006 38.42p 38.42p 38.10p 38.10p 1545500
10/04/2006 38.20p 38.50p 38.20p 38.35p 1111990
07/04/2006 38.48p 38.48p 38.25p 38.40p 2810110
06/04/2006 38.48p 38.48p 38.25p 38.40p 2220340
05/04/2006 38.25p 38.40p 38.20p 38.40p 1453230
04/04/2006 38.12p 38.40p 38.12p 38.20p 1256010
03/04/2006 38.38p 38.40p 38.15p 38.20p 1728780
31/03/2006 38.00p 38.25p 37.90p 38.25p 1560320
30/03/2006 38.00p 38.30p 38.00p 38.00p 1350260
29/03/2006 37.75p 37.95p 37.70p 37.80p 1557190
28/03/2006 38.20p 38.28p 37.70p 37.75p 1566430
27/03/2006 38.20p 38.50p 38.10p 38.32p 3262950
24/03/2006 37.92p 38.20p 37.70p 38.20p 3537400
23/03/2006 37.82p 37.90p 37.63p 37.65p 1437650
22/03/2006 37.55p 37.90p 37.55p 37.82p 1476500
21/03/2006 37.75p 37.85p 37.60p 37.75p 3367060
20/03/2006 38.25p 38.30p 37.70p 37.70p 1877600
17/03/2006 37.60p 38.28p 37.60p 38.25p 2518960
16/03/2006 37.60p 37.82p 37.55p 37.75p 1689430
15/03/2006 37.53p 37.55p 37.53p 37.55p 721390
14/03/2006 37.35p 37.45p 37.20p 37.45p 2239620
13/03/2006 37.20p 37.45p 37.20p 37.45p 1376050
10/03/2006 36.52p 37.05p 36.50p 36.97p 1639260
09/03/2006 36.50p 36.75p 36.43p 36.75p 1821300
08/03/2006 37.03p 37.03p 36.10p 36.25p 2762240
07/03/2006 37.13p 37.13p 37.05p 37.05p 1450910
06/03/2006 37.38p 37.45p 37.20p 37.38p 967270
03/03/2006 37.38p 37.38p 37.10p 37.10p 1452690
02/03/2006 37.20p 37.35p 37.20p 37.35p 574030
01/03/2006 37.15p 37.35p 37.00p 37.35p 2797230
28/02/2006 37.53p 37.70p 37.15p 37.15p 1956220
27/02/2006 37.47p 37.80p 37.33p 37.65p 1463320
24/02/2006 37.35p 37.40p 37.35p 37.38p 700240
23/02/2006 37.20p 37.40p 37.10p 37.10p 1102040
22/02/2006 37.30p 37.40p 37.03p 37.40p 768030
21/02/2006 37.25p 37.30p 37.25p 37.30p 1107620
20/02/2006 37.23p 37.25p 37.23p 37.25p 560140
17/02/2006 36.85p 37.30p 36.70p 37.30p 1558860
16/02/2006 36.70p 36.80p 36.70p 36.80p 462550
15/02/2006 36.75p 36.75p 36.50p 36.70p 2373280
14/02/2006 36.62p 36.70p 36.50p 36.62p 787380
13/02/2006 36.35p 36.50p 36.35p 36.50p 579180
10/02/2006 36.55p 36.60p 36.50p 36.60p 1222750
09/02/2006 36.23p 36.70p 36.13p 36.70p 783220
08/02/2006 36.13p 36.40p 35.95p 36.13p 739210
07/02/2006 36.45p 36.50p 36.35p 36.50p 1062090
06/02/2006 36.23p 36.60p 36.23p 36.60p 588800
03/02/2006 36.20p 36.50p 36.20p 36.40p 721990
02/02/2006 36.80p 36.82p 36.20p 36.20p 1466640
01/02/2006 36.35p 36.80p 36.13p 36.80p 1014230
31/01/2006 36.32p 36.45p 36.32p 36.45p 1201190
30/01/2006 36.40p 36.45p 36.15p 36.30p 1329280
27/01/2006 35.90p 36.35p 35.60p 36.35p 3435770
26/01/2006 35.68p 35.85p 35.43p 35.85p 491840
25/01/2006 35.60p 35.70p 35.45p 35.70p 1932480
24/01/2006 35.70p 35.70p 35.35p 35.68p 786430
23/01/2006 35.55p 35.70p 35.30p 35.35p 1223150
20/01/2006 35.75p 35.82p 35.50p 35.60p 470690
19/01/2006 35.37p 35.75p 35.37p 35.75p 1036770
18/01/2006 35.53p 35.60p 34.83p 35.30p 1625120
17/01/2006 35.50p 35.70p 35.45p 35.53p 2631450
16/01/2006 35.60p 35.82p 35.60p 35.60p 1666410
13/01/2006 35.80p 35.80p 35.55p 35.73p 683110
12/01/2006 35.60p 35.82p 35.60p 35.80p 769390
11/01/2006 35.68p 35.80p 35.40p 35.60p 1792710
10/01/2006 35.60p 35.60p 35.35p 35.35p 1184320
09/01/2006 35.62p 35.80p 35.50p 35.60p 679340
06/01/2006 35.45p 35.70p 35.45p 35.62p 249530
05/01/2006 35.65p 35.70p 35.45p 35.45p 1179510
04/01/2006 35.55p 35.70p 35.30p 35.70p 690390
03/01/2006 35.08p 35.80p 35.05p 35.40p 511930
30/12/2005 35.30p 35.30p 34.90p 35.05p 177250
29/12/2005 35.08p 35.30p 35.03p 35.30p 507700
28/12/2005 34.78p 35.08p 34.60p 34.97p 1791320
23/12/2005 34.70p 34.90p 34.70p 34.90p 342220
22/12/2005 34.28p 34.75p 34.28p 34.75p 1772500
21/12/2005 34.02p 34.30p 34.05p 34.30p 881960
20/12/2005 34.18p 34.20p 34.02p 34.02p 836070
19/12/2005 34.22p 34.22p 34.02p 34.20p 793820
16/12/2005 34.00p 34.25p 33.97p 34.25p 1378970
15/12/2005 34.10p 34.22p 34.00p 34.10p 870750
14/12/2005 34.08p 34.08p 34.08p 34.08p 584880
13/12/2005 33.95p 34.10p 33.95p 34.10p 778900
12/12/2005 34.00p 34.20p 33.93p 33.97p 947320
09/12/2005 34.02p 34.20p 33.85p 33.95p 1421290
08/12/2005 34.30p 34.40p 33.95p 34.20p 1214000
07/12/2005 34.15p 34.43p 33.93p 34.40p 1098690
06/12/2005 34.00p 34.20p 33.90p 34.08p 1051240
05/12/2005 34.22p 34.25p 34.00p 34.20p 479490
02/12/2005 34.05p 34.25p 34.00p 34.25p 1539220
01/12/2005 33.70p 34.02p 33.70p 34.02p 1583860
30/11/2005 34.10p 34.10p 33.70p 33.80p 3978210
29/11/2005 34.25p 34.30p 34.10p 34.10p 1314720
28/11/2005 34.15p 34.30p 34.05p 34.30p 842200
25/11/2005 34.02p 34.20p 34.02p 34.20p 1107880
24/11/2005 34.08p 34.10p 33.85p 34.10p 1617030
23/11/2005 34.08p 34.08p 33.85p 34.08p 1686310
22/11/2005 33.90p 34.10p 33.75p 34.00p 668690
21/11/2005 33.68p 33.90p 33.75p 33.90p 1437290
18/11/2005 33.28p 33.85p 33.28p 33.85p 2776660
17/11/2005 32.90p 33.28p 32.80p 33.18p 1094050
16/11/2005 32.90p 32.93p 32.75p 32.80p 2216780
15/11/2005 32.85p 33.07p 32.90p 32.93p 1115590
14/11/2005 32.90p 33.10p 32.87p 33.10p 2253660

*Close Price adjusted for both dividends and splits