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
26/08/2005 30.40p 30.43p 30.20p 30.35p 916590
25/08/2005 30.37p 30.50p 30.13p 30.30p 1475300
24/08/2005 30.50p 30.60p 30.35p 30.43p 1458540
23/08/2005 30.80p 30.70p 30.50p 30.60p 224300
22/08/2005 30.70p 30.70p 30.60p 30.70p 277810
19/08/2005 30.40p 30.70p 30.30p 30.60p 1267600
18/08/2005 30.50p 30.60p 30.33p 30.48p 1420540
17/08/2005 30.80p 30.90p 30.37p 30.50p 1462960
16/08/2005 30.98p 30.98p 30.80p 30.90p 1079530
15/08/2005 30.90p 31.05p 30.83p 30.93p 1003990
12/08/2005 30.90p 31.05p 30.80p 31.05p 1279180
11/08/2005 30.78p 31.08p 30.78p 30.90p 1872670
10/08/2005 30.72p 30.90p 30.70p 30.90p 1138270
09/08/2005 30.70p 30.80p 30.63p 30.80p 689360
08/08/2005 30.68p 30.68p 30.63p 30.63p 938250
05/08/2005 30.57p 30.65p 30.52p 30.63p 972410
04/08/2005 30.70p 30.80p 30.60p 30.63p 1524500
03/08/2005 30.65p 30.78p 30.50p 30.68p 710640
02/08/2005 30.50p 30.70p 30.50p 30.50p 1429060
01/08/2005 30.50p 30.70p 30.50p 30.70p 570970
29/07/2005 30.40p 30.57p 30.30p 30.52p 1119870
28/07/2005 30.23p 30.50p 30.23p 30.40p 2036710
27/07/2005 30.10p 30.25p 30.05p 30.25p 7656790
26/07/2005 30.20p 30.25p 30.15p 30.25p 1026060
25/07/2005 30.20p 30.27p 30.10p 30.20p 1996980
22/07/2005 30.05p 30.20p 30.00p 30.20p 1384460
21/07/2005 30.10p 30.18p 29.93p 30.00p 1716490
20/07/2005 30.00p 30.07p 29.90p 29.93p 644020
19/07/2005 29.85p 30.05p 29.85p 29.90p 2631230
18/07/2005 30.13p 30.20p 29.85p 29.85p 1236570
15/07/2005 30.25p 30.35p 29.98p 29.98p 1869800
14/07/2005 30.20p 30.35p 30.07p 30.35p 857100
13/07/2005 30.18p 30.20p 30.03p 30.20p 4587260
12/07/2005 30.10p 30.20p 30.00p 30.20p 1744750
11/07/2005 30.00p 30.20p 29.85p 30.13p 4184230
08/07/2005 29.70p 29.95p 29.30p 29.85p 562550
07/07/2005 29.70p 29.75p 28.95p 29.30p 2762990
06/07/2005 29.63p 29.90p 29.50p 29.73p 1996450
05/07/2005 29.55p 29.63p 29.43p 29.50p 3852970
04/07/2005 29.60p 29.63p 29.48p 29.63p 1050070
01/07/2005 29.25p 29.63p 29.25p 29.48p 1569520
30/06/2005 29.18p 29.40p 29.08p 29.40p 1338180
29/06/2005 29.12p 29.25p 28.98p 29.25p 1740420
28/06/2005 28.90p 29.10p 28.70p 28.98p 4206630
27/06/2005 29.00p 29.08p 28.60p 28.70p 2752440
24/06/2005 29.05p 29.30p 28.90p 29.08p 2794890
23/06/2005 29.15p 29.30p 29.08p 29.30p 761030
22/06/2005 28.83p 29.15p 28.80p 29.08p 3524380
21/06/2005 28.92p 29.00p 28.80p 28.80p 4040030
20/06/2005 28.95p 29.10p 28.85p 28.95p 1286190
17/06/2005 28.85p 29.15p 28.70p 29.10p 1281410
16/06/2005 28.87p 29.00p 28.68p 28.70p 940640
15/06/2005 28.85p 28.95p 28.68p 28.68p 2202600
14/06/2005 28.90p 28.92p 28.72p 28.72p 597170
13/06/2005 28.75p 28.87p 28.72p 28.83p 1211370
10/06/2005 28.70p 28.85p 28.55p 28.72p 1660430
09/06/2005 28.60p 28.70p 28.60p 28.60p 726790
08/06/2005 28.68p 28.85p 28.58p 28.70p 775220
07/06/2005 28.65p 28.85p 28.45p 28.85p 1349070
06/06/2005 28.60p 28.75p 28.45p 28.45p 824110
03/06/2005 28.50p 28.70p 28.50p 28.60p 2398230
02/06/2005 28.68p 28.80p 28.53p 28.60p 858870
01/06/2005 28.40p 28.80p 28.40p 28.80p 1101140
31/05/2005 28.42p 28.60p 28.40p 28.53p 1304080
27/05/2005 28.65p 28.63p 28.35p 28.48p 720350
26/05/2005 28.15p 28.60p 28.15p 28.60p 1554830
25/05/2005 28.20p 28.28p 28.00p 28.05p 1655450
24/05/2005 28.22p 28.25p 28.20p 28.22p 3480200
23/05/2005 28.15p 28.22p 28.05p 28.22p 504930
20/05/2005 28.00p 28.15p 27.90p 28.13p 1358210
19/05/2005 27.97p 28.10p 27.75p 27.90p 2211740
18/05/2005 27.70p 28.00p 27.40p 27.75p 1583870
17/05/2005 27.30p 27.45p 27.30p 27.40p 1577490
16/05/2005 27.25p 27.47p 27.10p 27.25p 744960
13/05/2005 27.40p 27.55p 27.20p 27.47p 1418680
12/05/2005 27.47p 27.55p 27.38p 27.55p 443460
11/05/2005 27.40p 27.47p 27.15p 27.38p 2414880
10/05/2005 27.70p 27.80p 27.43p 27.47p 1479150
09/05/2005 27.63p 27.63p 27.57p 27.60p 2587010
06/05/2005 27.55p 27.65p 27.43p 27.60p 1348080
05/05/2005 27.27p 27.57p 27.03p 27.43p 779360
04/05/2005 27.40p 27.40p 26.90p 27.03p 2407350
03/05/2005 27.20p 27.25p 26.88p 27.07p 1202300
29/04/2005 26.48p 27.05p 26.48p 26.88p 1997720
28/04/2005 27.13p 27.35p 26.80p 26.85p 3163990
27/04/2005 27.30p 27.55p 26.90p 26.90p 1405230
26/04/2005 27.57p 27.75p 27.40p 27.55p 1690290
25/04/2005 27.45p 27.60p 27.33p 27.60p 2380070
22/04/2005 27.60p 27.55p 27.27p 27.40p 490200
21/04/2005 27.23p 27.55p 27.20p 27.27p 3257550
20/04/2005 27.63p 27.65p 27.30p 27.55p 1776130
19/04/2005 27.38p 27.50p 27.15p 27.30p 1428590
18/04/2005 27.63p 27.70p 27.15p 27.15p 2461460
15/04/2005 28.40p 28.35p 28.05p 28.07p 2553590
14/04/2005 28.45p 28.65p 28.28p 28.50p 1608960
13/04/2005 28.70p 28.72p 28.53p 28.65p 983040
12/04/2005 28.78p 28.83p 28.60p 28.60p 512790
11/04/2005 28.78p 28.83p 28.65p 28.65p 394820
08/04/2005 28.83p 28.85p 28.80p 28.85p 2577240
07/04/2005 28.75p 28.85p 28.60p 28.85p 1739620
06/04/2005 28.72p 28.80p 28.55p 28.80p 1683730
05/04/2005 28.63p 28.75p 28.50p 28.55p 1583490
04/04/2005 28.60p 28.60p 28.35p 28.35p 1217090
01/04/2005 28.63p 28.75p 28.50p 28.75p 2304870
31/03/2005 28.72p 28.75p 28.60p 28.68p 1284860
30/03/2005 28.58p 28.80p 28.50p 28.50p 2658440
29/03/2005 28.85p 28.87p 28.65p 28.80p 2068530
24/03/2005 28.85p 28.98p 28.65p 28.87p 2600200
23/03/2005 28.70p 28.72p 28.60p 28.65p 1737280
22/03/2005 28.98p 29.08p 28.80p 28.90p 2396310
21/03/2005 29.08p 29.10p 28.85p 28.98p 2108080
18/03/2005 29.00p 29.08p 29.00p 29.05p 1111270
17/03/2005 28.85p 29.08p 28.80p 29.00p 1644700
16/03/2005 29.12p 29.20p 28.85p 28.85p 2794400
15/03/2005 29.20p 29.20p 29.10p 29.18p 1576800
14/03/2005 29.12p 29.20p 29.03p 29.20p 3217760
11/03/2005 29.12p 29.30p 29.10p 29.15p 1217750
10/03/2005 29.10p 29.20p 28.90p 29.10p 1361780
09/03/2005 29.20p 29.30p 29.05p 29.05p 2438240
08/03/2005 29.28p 29.32p 29.05p 29.05p 1608630
07/03/2005 29.18p 29.25p 29.10p 29.25p 2626310
04/03/2005 29.00p 29.15p 28.90p 29.15p 3789420
03/03/2005 28.85p 29.00p 28.72p 28.90p 858060
02/03/2005 28.85p 28.87p 28.72p 28.72p 520750
01/03/2005 28.80p 29.00p 28.80p 28.85p 1408200
28/02/2005 29.00p 29.05p 28.58p 28.58p 2519560
25/02/2005 28.80p 28.87p 28.72p 28.85p 553540
24/02/2005 28.55p 28.85p 28.53p 28.72p 1304910
23/02/2005 28.70p 28.80p 28.50p 28.60p 1825200
22/02/2005 29.10p 29.20p 28.75p 28.80p 2351350
21/02/2005 29.30p 29.30p 29.10p 29.10p 1771670
18/02/2005 29.30p 29.40p 29.20p 29.20p 1242020
17/02/2005 29.20p 29.40p 29.15p 29.40p 1511040
16/02/2005 29.32p 29.32p 29.12p 29.28p 2133330
15/02/2005 29.30p 29.30p 29.18p 29.30p 760620
14/02/2005 29.45p 29.45p 29.10p 29.18p 1372740
11/02/2005 29.20p 29.30p 29.15p 29.30p 978860
10/02/2005 29.15p 29.20p 29.12p 29.20p 350730
09/02/2005 29.10p 29.20p 29.03p 29.18p 3180730
08/02/2005 29.15p 29.15p 29.08p 29.15p 1220830
07/02/2005 29.00p 29.15p 28.92p 29.12p 1332450
04/02/2005 28.87p 28.92p 28.75p 28.92p 496200
03/02/2005 28.85p 28.85p 28.70p 28.80p 1387420
02/02/2005 28.70p 28.80p 28.63p 28.80p 715430
01/02/2005 28.58p 28.75p 28.50p 28.72p 1573030
31/01/2005 28.45p 28.50p 28.38p 28.50p 447470
28/01/2005 28.45p 28.48p 28.35p 28.38p 2081930
27/01/2005 28.42p 28.60p 28.30p 28.48p 900240
26/01/2005 28.35p 28.60p 28.35p 28.60p 1148290
25/01/2005 28.35p 28.55p 28.35p 28.50p 1939130
24/01/2005 28.28p 28.40p 28.15p 28.35p 1406050
21/01/2005 28.20p 28.40p 28.20p 28.40p 817560
20/01/2005 28.33p 28.38p 28.25p 28.33p 315860
19/01/2005 28.22p 28.40p 28.22p 28.33p 1207740
18/01/2005 28.20p 28.25p 28.20p 28.25p 5210250
17/01/2005 28.22p 28.25p 28.13p 28.25p 476240
14/01/2005 28.10p 28.25p 27.97p 28.15p 2921040
13/01/2005 28.15p 28.25p 28.10p 28.25p 974880
12/01/2005 28.07p 28.20p 28.07p 28.13p 1230580
11/01/2005 28.15p 28.15p 28.00p 28.07p 2652700
10/01/2005 28.05p 28.13p 28.00p 28.13p 1535710
07/01/2005 28.07p 28.13p 28.00p 28.00p 575030
06/01/2005 27.97p 28.05p 27.90p 28.00p 913980
05/01/2005 27.90p 28.05p 27.80p 27.90p 2216180
04/01/2005 28.03p 28.13p 27.95p 28.03p 276710
31/12/2004 27.93p 27.95p 27.93p 27.95p 335920
30/12/2004 27.93p 27.95p 27.85p 27.93p 428160
29/12/2004 27.80p 27.90p 27.70p 27.85p 1511300
24/12/2004 27.77p 27.77p 27.75p 27.75p 319920
23/12/2004 27.60p 27.75p 27.55p 27.75p 630140
22/12/2004 27.43p 27.60p 27.38p 27.55p 856670
21/12/2004 27.30p 27.50p 27.20p 27.50p 864100
20/12/2004 27.25p 27.27p 27.10p 27.25p 914590
17/12/2004 27.13p 27.27p 27.07p 27.27p 1122230
16/12/2004 27.13p 27.20p 27.00p 27.20p 1294720
15/12/2004 27.03p 27.20p 26.90p 27.15p 719310
14/12/2004 27.03p 27.10p 26.85p 26.90p 1201810
13/12/2004 26.93p 27.10p 26.73p 27.10p 2329290
10/12/2004 26.80p 27.07p 26.73p 26.73p 448890
09/12/2004 26.82p 26.90p 26.70p 26.77p 872420
08/12/2004 26.77p 26.90p 26.65p 26.90p 1038530
07/12/2004 26.80p 26.85p 26.75p 26.85p 872190
06/12/2004 26.85p 26.85p 26.65p 26.75p 1157670
03/12/2004 26.93p 27.00p 26.70p 26.77p 792180
02/12/2004 26.80p 27.15p 26.80p 27.00p 1023670
01/12/2004 27.00p 27.15p 26.90p 27.15p 401950
30/11/2004 27.25p 27.30p 26.90p 27.07p 1163940
29/11/2004 27.23p 27.30p 27.15p 27.20p 1262490
26/11/2004 27.07p 27.25p 27.07p 27.25p 1917910
25/11/2004 27.15p 27.20p 27.00p 27.10p 2003600
24/11/2004 27.15p 27.18p 27.00p 27.13p 562290
23/11/2004 27.27p 27.38p 27.00p 27.05p 1234560
22/11/2004 27.25p 27.25p 27.00p 27.00p 720330
19/11/2004 27.43p 27.50p 27.25p 27.25p 605860
18/11/2004 27.00p 27.55p 27.15p 27.50p 1177220
17/11/2004 27.03p 27.47p 26.80p 27.47p 1915480
16/11/2004 27.15p 27.25p 26.80p 26.80p 2413400
15/11/2004 27.15p 27.20p 27.03p 27.20p 1118540
12/11/2004 27.00p 27.20p 26.80p 26.90p 626360
11/11/2004 26.75p 26.90p 26.73p 26.80p 735240

*Close Price adjusted for both dividends and splits