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
08/01/2008 41.30p 41.50p 40.97p 41.50p 942140
07/01/2008 40.88p 41.28p 40.70p 40.70p 1018190
04/01/2008 41.40p 41.82p 40.55p 40.55p 1512970
03/01/2008 41.30p 41.82p 40.95p 41.80p 1176320
02/01/2008 41.20p 41.50p 41.05p 41.05p 1086420
31/12/2007 41.30p 41.70p 41.20p 41.20p 415220
28/12/2007 41.05p 41.65p 41.00p 41.30p 512410
27/12/2007 42.00p 42.00p 41.00p 41.00p 1173750
24/12/2007 41.42p 41.93p 41.30p 41.30p 500050
21/12/2007 40.80p 41.55p 40.80p 40.85p 2804080
20/12/2007 40.12p 40.80p 39.85p 40.80p 1451900
19/12/2007 40.43p 40.70p 39.85p 39.85p 2661960
18/12/2007 39.40p 40.43p 39.40p 39.85p 3785980
17/12/2007 40.52p 41.15p 39.20p 39.40p 3360400
14/12/2007 41.00p 41.33p 40.52p 40.52p 2379480
13/12/2007 42.00p 42.50p 40.40p 40.40p 3180210
12/12/2007 42.10p 43.00p 41.60p 42.50p 2063790
11/12/2007 43.00p 43.00p 42.20p 42.70p 2159150
10/12/2007 42.80p 42.90p 42.00p 42.85p 1432880
07/12/2007 42.80p 43.00p 42.00p 42.50p 2491470
06/12/2007 42.20p 42.60p 41.60p 42.00p 2119570
05/12/2007 41.80p 42.28p 41.42p 42.15p 2075610
04/12/2007 41.40p 41.80p 40.93p 41.80p 2949660
03/12/2007 41.75p 42.28p 41.42p 41.60p 3510970
30/11/2007 41.90p 42.40p 41.22p 42.40p 3581200
29/11/2007 41.22p 42.10p 41.05p 42.10p 2648780
28/11/2007 40.40p 41.80p 39.70p 41.80p 2791890
27/11/2007 40.10p 40.75p 39.53p 40.40p 3111260
26/11/2007 40.80p 40.88p 40.15p 40.68p 1186480
23/11/2007 40.20p 40.60p 39.60p 40.60p 2755820
22/11/2007 40.20p 40.20p 39.53p 39.90p 2440710
21/11/2007 40.10p 40.80p 39.60p 40.45p 2653350
20/11/2007 41.00p 41.00p 40.32p 40.80p 3168050
19/11/2007 40.60p 41.15p 40.10p 40.48p 4409090
16/11/2007 40.70p 41.00p 40.35p 41.00p 1540950
15/11/2007 41.50p 41.50p 40.90p 40.90p 2302380
14/11/2007 41.80p 41.80p 40.95p 41.20p 1755680
13/11/2007 40.50p 41.22p 40.50p 40.85p 1280910
12/11/2007 40.90p 41.20p 40.40p 40.73p 2023860
09/11/2007 40.90p 41.62p 40.60p 40.60p 2371790
08/11/2007 40.60p 41.62p 40.30p 40.90p 2056540
07/11/2007 42.30p 42.30p 41.20p 41.65p 1510250
06/11/2007 42.60p 42.60p 41.80p 42.00p 2008150
05/11/2007 42.40p 42.90p 41.80p 42.00p 2150710
02/11/2007 42.98p 43.20p 42.40p 42.50p 1051490
01/11/2007 44.15p 44.50p 42.80p 43.65p 1145620
31/10/2007 44.50p 44.50p 43.80p 43.90p 620980
30/10/2007 43.85p 44.37p 43.85p 43.90p 774890
29/10/2007 44.50p 44.60p 43.83p 43.85p 1058460
26/10/2007 42.70p 44.15p 42.70p 44.15p 1068150
25/10/2007 42.70p 43.50p 42.70p 43.50p 443780
24/10/2007 42.70p 43.50p 42.40p 42.40p 758400
23/10/2007 43.33p 43.60p 42.65p 42.65p 1578070
22/10/2007 42.00p 43.43p 42.00p 42.30p 1290400
19/10/2007 43.10p 43.50p 42.50p 42.65p 1485230
18/10/2007 43.45p 43.60p 42.60p 42.80p 2449690
17/10/2007 42.60p 43.40p 42.55p 43.38p 972080
16/10/2007 42.90p 43.50p 42.60p 42.87p 1517040
15/10/2007 43.35p 43.63p 42.70p 43.07p 932810
12/10/2007 43.18p 43.50p 42.90p 43.50p 712770
11/10/2007 43.20p 43.85p 42.85p 43.85p 983360
10/10/2007 42.80p 43.30p 42.80p 43.30p 1025790
09/10/2007 42.40p 43.18p 42.40p 43.18p 1030070
08/10/2007 42.98p 42.98p 42.48p 42.98p 714070
05/10/2007 42.70p 43.00p 42.20p 42.98p 964370
04/10/2007 42.28p 43.02p 42.20p 42.95p 807080
03/10/2007 42.35p 42.87p 42.10p 42.70p 1368020
02/10/2007 42.50p 42.82p 42.05p 42.35p 1702180
01/10/2007 41.75p 42.40p 41.75p 41.87p 959790
28/09/2007 42.25p 42.80p 41.90p 41.98p 723530
27/09/2007 42.75p 42.95p 42.15p 42.20p 2006040
26/09/2007 42.70p 42.70p 42.05p 42.40p 2538980
25/09/2007 42.80p 42.87p 42.10p 42.68p 4033120
24/09/2007 42.25p 42.90p 42.25p 42.87p 826150
21/09/2007 42.60p 43.15p 42.50p 42.90p 2871900
20/09/2007 42.00p 42.70p 42.00p 42.60p 1044880
19/09/2007 41.90p 42.70p 41.55p 42.70p 1208800
18/09/2007 40.60p 41.50p 40.32p 41.30p 2036320
17/09/2007 40.35p 41.10p 40.25p 41.10p 1732730
14/09/2007 40.97p 41.15p 40.20p 40.38p 1133740
13/09/2007 40.60p 41.50p 40.50p 41.50p 1170380
12/09/2007 40.60p 41.28p 40.50p 41.28p 536200
11/09/2007 40.40p 40.80p 40.20p 40.70p 963210
10/09/2007 40.40p 40.65p 39.60p 40.20p 1414310
07/09/2007 40.95p 41.48p 40.50p 40.50p 546680
06/09/2007 41.20p 41.70p 40.95p 41.37p 773100
05/09/2007 41.30p 41.80p 41.08p 41.08p 1023480
04/09/2007 41.45p 41.80p 41.20p 41.80p 1950270
03/09/2007 41.75p 41.80p 41.45p 41.45p 659270
31/08/2007 41.00p 41.87p 41.00p 41.45p 1870430
30/08/2007 41.00p 41.00p 40.30p 40.80p 529480
29/08/2007 39.70p 40.80p 39.70p 40.55p 2295930
28/08/2007 40.32p 40.48p 39.90p 39.90p 822900
24/08/2007 39.80p 40.65p 39.80p 40.12p 1251010
23/08/2007 40.55p 40.63p 39.95p 40.10p 1377260
22/08/2007 39.83p 40.30p 39.55p 39.55p 995930
21/08/2007 40.40p 40.40p 39.18p 39.30p 1710940
20/08/2007 40.50p 40.50p 39.70p 40.05p 916000
17/08/2007 38.50p 40.70p 38.50p 40.50p 1660450
16/08/2007 39.20p 39.40p 38.53p 39.30p 1435840
15/08/2007 39.90p 40.70p 39.60p 39.80p 1316820
14/08/2007 40.12p 40.97p 40.12p 40.70p 936360
13/08/2007 40.70p 41.00p 40.28p 41.00p 1889990
10/08/2007 40.50p 41.50p 40.00p 40.00p 2075780
09/08/2007 41.85p 42.00p 41.42p 41.70p 974260
08/08/2007 41.60p 42.55p 41.60p 41.80p 1848860
07/08/2007 41.00p 41.60p 40.90p 41.60p 1000170
06/08/2007 40.90p 40.90p 40.52p 40.65p 1708510
03/08/2007 41.40p 41.80p 41.05p 41.10p 1888770
02/08/2007 41.70p 41.70p 41.33p 41.40p 771680
01/08/2007 40.77p 41.60p 40.77p 41.10p 812730
31/07/2007 41.40p 42.30p 41.35p 42.10p 2203120
30/07/2007 41.33p 41.40p 40.73p 41.40p 849210
27/07/2007 41.00p 41.70p 40.80p 40.85p 2457260
26/07/2007 42.85p 42.85p 41.20p 41.20p 2499280
25/07/2007 42.90p 43.00p 42.75p 42.80p 2865970
24/07/2007 42.95p 43.18p 42.95p 43.00p 1441020
23/07/2007 43.00p 43.30p 42.95p 43.30p 1116880
20/07/2007 43.30p 43.63p 43.00p 43.50p 1181390
19/07/2007 43.30p 43.50p 43.10p 43.50p 667590
18/07/2007 43.00p 43.15p 42.80p 42.90p 1253690
17/07/2007 43.05p 43.30p 42.90p 43.00p 1651190
16/07/2007 42.85p 43.30p 42.85p 43.30p 2343530
13/07/2007 43.18p 43.18p 42.70p 43.10p 1052390
12/07/2007 42.28p 42.68p 42.28p 42.40p 1799440
11/07/2007 42.03p 42.50p 42.00p 42.38p 4702350
10/07/2007 42.50p 42.80p 42.20p 42.20p 1097780
09/07/2007 42.80p 42.80p 42.40p 42.55p 1157980
06/07/2007 42.60p 42.60p 42.35p 42.50p 1590410
05/07/2007 42.90p 42.90p 42.10p 42.35p 1408570
04/07/2007 42.05p 42.82p 42.03p 42.82p 937910
03/07/2007 42.10p 42.40p 42.10p 42.40p 1344430
02/07/2007 41.65p 41.87p 41.50p 41.87p 3522710
29/06/2007 41.55p 41.73p 41.40p 41.70p 1481800
28/06/2007 41.60p 41.70p 41.40p 41.60p 2417590
27/06/2007 41.20p 41.50p 41.20p 41.35p 3699770
26/06/2007 41.15p 41.62p 41.15p 41.62p 860900
25/06/2007 41.55p 41.73p 41.20p 41.20p 2505080
22/06/2007 42.22p 42.33p 41.70p 41.70p 872200
21/06/2007 42.45p 42.45p 41.75p 41.90p 1875800
20/06/2007 43.00p 43.00p 42.45p 42.50p 976640
19/06/2007 42.90p 42.98p 42.55p 42.55p 1570520
18/06/2007 42.98p 43.38p 42.93p 43.33p 1140930
15/06/2007 42.78p 43.60p 42.50p 43.60p 2500440
14/06/2007 42.38p 42.50p 42.10p 42.50p 1537310
13/06/2007 42.00p 42.33p 41.90p 42.10p 1912880
12/06/2007 42.20p 42.38p 42.10p 42.10p 1294150
11/06/2007 42.38p 42.38p 42.00p 42.30p 1305170
08/06/2007 42.00p 42.38p 41.80p 42.00p 1525550
07/06/2007 43.50p 43.50p 42.30p 42.33p 1373390
06/06/2007 43.65p 43.97p 43.20p 43.20p 1372540
05/06/2007 44.00p 44.00p 43.60p 43.60p 843960
04/06/2007 43.53p 43.92p 43.53p 43.65p 1405390
01/06/2007 43.72p 43.87p 43.20p 43.80p 1869940
31/05/2007 43.70p 43.70p 43.20p 43.20p 582650
30/05/2007 42.90p 43.33p 42.80p 42.80p 2347200
29/05/2007 42.98p 43.40p 42.90p 42.95p 2077230
25/05/2007 43.20p 43.30p 42.90p 42.93p 1283720
24/05/2007 43.02p 43.50p 43.00p 43.20p 1541830
23/05/2007 43.43p 43.47p 43.15p 43.33p 612460
22/05/2007 43.18p 43.27p 43.15p 43.15p 1097780
21/05/2007 43.47p 43.47p 43.15p 43.43p 1045620
18/05/2007 43.47p 43.47p 42.98p 43.47p 685760
17/05/2007 43.20p 43.47p 43.00p 43.45p 652820
16/05/2007 43.20p 43.43p 43.07p 43.43p 1371750
15/05/2007 42.75p 43.38p 42.75p 43.20p 1041100
14/05/2007 43.18p 43.18p 42.70p 43.13p 395780
11/05/2007 42.75p 42.90p 42.40p 42.70p 5030130
10/05/2007 42.80p 43.07p 42.75p 42.80p 1279940
09/05/2007 43.00p 43.20p 42.80p 42.80p 849450
08/05/2007 43.05p 43.38p 42.80p 42.93p 667040
04/05/2007 42.93p 43.40p 42.60p 43.38p 1840640
03/05/2007 42.60p 42.70p 42.35p 42.68p 1357110
02/05/2007 42.50p 42.53p 42.18p 42.53p 544550
01/05/2007 42.22p 42.50p 42.00p 42.00p 1433450
30/04/2007 42.22p 42.60p 42.22p 42.50p 843040
27/04/2007 42.30p 42.73p 42.30p 42.40p 1156840
26/04/2007 42.38p 42.78p 42.35p 42.50p 1448140
25/04/2007 42.25p 42.30p 42.10p 42.10p 889860
24/04/2007 42.40p 42.50p 42.10p 42.10p 1256400
23/04/2007 42.62p 42.62p 42.25p 42.50p 1105850
20/04/2007 42.35p 42.80p 42.25p 42.80p 1398960
19/04/2007 42.20p 42.58p 42.00p 42.10p 1367660
18/04/2007 42.50p 42.80p 42.50p 42.50p 785210
17/04/2007 42.33p 42.82p 42.30p 42.50p 2144220
16/04/2007 42.70p 42.80p 42.30p 42.80p 1496890
13/04/2007 42.73p 42.73p 42.18p 42.60p 832790
12/04/2007 42.18p 42.75p 42.15p 42.42p 731970
11/04/2007 42.55p 42.75p 42.40p 42.60p 1025550
10/04/2007 42.48p 42.55p 42.03p 42.53p 1081630
05/04/2007 42.25p 42.62p 41.82p 42.20p 2688590
04/04/2007 42.10p 42.25p 41.85p 42.25p 930920
03/04/2007 41.85p 42.25p 41.85p 42.18p 1415950
02/04/2007 42.10p 42.15p 41.62p 42.15p 1283470
30/03/2007 41.90p 42.22p 41.70p 42.22p 2121760
29/03/2007 42.22p 42.22p 41.82p 41.95p 1355650
28/03/2007 41.30p 42.13p 41.30p 41.75p 1144730
27/03/2007 42.15p 42.15p 41.60p 41.60p 1535940
26/03/2007 41.62p 41.85p 41.40p 41.85p 1868980
23/03/2007 41.75p 41.95p 41.75p 41.80p 1899510

*Close Price adjusted for both dividends and splits