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
02/11/2004 26.32p 26.32p 26.28p 26.30p 2215890
01/11/2004 26.12p 26.35p 26.12p 26.30p 1138750
29/10/2004 26.18p 26.30p 26.15p 26.20p 882320
28/10/2004 26.28p 26.40p 26.12p 26.18p 459470
27/10/2004 26.25p 26.30p 26.15p 26.30p 1948680
26/10/2004 26.22p 26.35p 26.22p 26.25p 2485820
25/10/2004 26.25p 26.40p 26.12p 26.28p 9334630
22/10/2004 26.37p 26.50p 26.25p 26.40p 1433720
21/10/2004 26.32p 26.37p 26.10p 26.37p 10814110
20/10/2004 26.30p 26.40p 26.10p 26.10p 1514280
19/10/2004 26.37p 26.53p 26.30p 26.40p 1760180
18/10/2004 26.30p 26.30p 26.20p 26.30p 1633700
15/10/2004 26.42p 26.48p 26.12p 26.30p 2987400
14/10/2004 26.30p 26.50p 26.30p 26.42p 1446200
13/10/2004 26.35p 26.57p 26.35p 26.50p 2119820
12/10/2004 26.45p 26.60p 26.30p 26.35p 992230
11/10/2004 26.45p 26.60p 26.30p 26.60p 359650
08/10/2004 26.48p 26.50p 26.37p 26.50p 571420
07/10/2004 26.53p 26.60p 26.42p 26.45p 1159180
06/10/2004 26.35p 26.55p 26.30p 26.55p 955370
05/10/2004 26.32p 26.50p 26.28p 26.30p 583850
04/10/2004 25.98p 26.40p 25.98p 26.28p 1205130
01/10/2004 25.60p 25.98p 25.60p 25.98p 1628180
30/09/2004 25.73p 25.80p 25.70p 25.78p 1132070
29/09/2004 25.50p 25.75p 25.42p 25.70p 871350
28/09/2004 25.45p 25.55p 25.30p 25.42p 992770
27/09/2004 25.65p 25.75p 25.40p 25.55p 1996510
24/09/2004 25.55p 25.80p 25.55p 25.70p 2306510
23/09/2004 25.65p 25.73p 25.45p 25.50p 1201400
22/09/2004 25.92p 25.98p 25.70p 25.73p 1558710
21/09/2004 25.60p 25.88p 25.50p 25.88p 1154800
20/09/2004 25.70p 25.75p 25.40p 25.55p 847960
17/09/2004 25.58p 25.75p 25.55p 25.75p 1766220
16/09/2004 25.58p 25.58p 25.45p 25.55p 759100
15/09/2004 25.73p 25.75p 25.50p 25.55p 1396900
14/09/2004 25.75p 25.78p 25.60p 25.75p 839220
13/09/2004 25.88p 25.90p 25.58p 25.78p 239050
10/09/2004 25.75p 25.78p 25.68p 25.68p 661220
09/09/2004 25.95p 25.95p 25.70p 25.75p 1383610
08/09/2004 25.80p 25.83p 25.70p 25.78p 953510
07/09/2004 25.80p 26.00p 25.30p 25.83p 777840
06/09/2004 25.15p 25.40p 25.15p 25.30p 662540
03/09/2004 25.22p 25.25p 25.10p 25.20p 714400
02/09/2004 25.20p 25.30p 25.20p 25.20p 641920
01/09/2004 25.15p 25.30p 25.05p 25.20p 629790
31/08/2004 25.00p 25.20p 25.00p 25.05p 1192880
27/08/2004 25.20p 25.25p 25.00p 25.07p 411000
26/08/2004 25.05p 25.07p 24.85p 25.00p 493320
25/08/2004 24.65p 24.85p 24.50p 24.85p 2335760
24/08/2004 24.45p 24.70p 24.38p 24.50p 1430750
23/08/2004 24.18p 24.50p 24.15p 24.38p 1458400
20/08/2004 23.90p 24.30p 23.90p 24.15p 1094890
19/08/2004 23.90p 24.02p 23.65p 23.98p 3223930
18/08/2004 23.70p 23.75p 23.63p 23.65p 958280
17/08/2004 23.78p 23.78p 23.50p 23.72p 1391630
16/08/2004 23.60p 23.72p 23.50p 23.50p 3140910
13/08/2004 23.80p 23.80p 23.60p 23.72p 694370
12/08/2004 23.85p 23.88p 23.70p 23.75p 839550
11/08/2004 23.80p 23.85p 23.60p 23.85p 732150
10/08/2004 23.68p 23.80p 23.50p 23.80p 1065070
09/08/2004 23.70p 23.90p 23.50p 23.50p 11786790
06/08/2004 24.15p 24.15p 23.70p 23.90p 1085710
05/08/2004 24.32p 24.45p 24.15p 24.15p 1894710
04/08/2004 24.35p 24.40p 24.15p 24.15p 992310
03/08/2004 24.40p 24.50p 24.23p 24.40p 805480
02/08/2004 24.40p 24.43p 24.15p 24.23p 1752670
30/07/2004 24.63p 24.63p 24.40p 24.43p 1975870
29/07/2004 24.40p 24.55p 24.40p 24.50p 603510
28/07/2004 24.45p 24.47p 24.30p 24.30p 872950
27/07/2004 24.40p 24.50p 24.25p 24.30p 4299860
26/07/2004 24.60p 24.78p 24.20p 24.35p 1319090
23/07/2004 24.53p 24.65p 24.50p 24.55p 801280
22/07/2004 24.68p 24.97p 24.40p 24.60p 715920
21/07/2004 24.50p 24.97p 24.45p 24.97p 528130
20/07/2004 24.45p 24.70p 24.30p 24.45p 486670
19/07/2004 24.60p 24.70p 24.50p 24.70p 401680
16/07/2004 24.63p 24.63p 24.45p 24.58p 617740
15/07/2004 24.60p 24.68p 24.53p 24.53p 527650
14/07/2004 24.80p 25.03p 24.63p 24.68p 676430
13/07/2004 24.83p 24.88p 24.75p 24.85p 1066030
12/07/2004 25.10p 25.10p 24.80p 25.00p 682550
09/07/2004 25.20p 25.20p 24.90p 25.00p 306130
08/07/2004 25.25p 25.27p 25.10p 25.25p 5384690
07/07/2004 25.27p 25.33p 25.20p 25.27p 656940
06/07/2004 25.35p 25.38p 25.15p 25.20p 1024450
05/07/2004 25.38p 25.55p 25.35p 25.38p 436450
02/07/2004 25.45p 25.55p 25.25p 25.55p 509180
01/07/2004 25.58p 25.62p 25.35p 25.42p 2730340
30/06/2004 25.53p 25.60p 25.42p 25.50p 2137450
29/06/2004 25.58p 25.58p 25.38p 25.42p 936680
28/06/2004 25.47p 25.70p 25.40p 25.47p 696200
25/06/2004 25.45p 25.47p 25.33p 25.40p 2035350
24/06/2004 25.27p 25.40p 25.25p 25.30p 1190110
23/06/2004 25.13p 25.27p 25.05p 25.10p 987050
22/06/2004 25.10p 25.15p 25.10p 25.05p 1001080
21/06/2004 25.17p 25.20p 25.05p 25.15p 3785550
18/06/2004 25.10p 25.15p 25.03p 25.05p 1255790
17/06/2004 25.30p 25.35p 25.13p 25.10p 2660220
16/06/2004 25.30p 25.35p 25.13p 25.35p 311870
15/06/2004 25.13p 25.15p 25.00p 25.13p 485240
14/06/2004 25.33p 25.45p 25.30p 25.15p 817230
11/06/2004 25.45p 25.45p 25.38p 25.38p 656530
10/06/2004 25.30p 25.45p 25.20p 25.45p 1371870
09/06/2004 25.20p 25.20p 25.15p 25.20p 525040
08/06/2004 25.20p 25.40p 25.00p 25.15p 1059810
07/06/2004 24.93p 25.00p 24.90p 25.00p 1343560
04/06/2004 24.95p 25.10p 24.83p 25.00p 3242160
03/06/2004 24.95p 25.10p 24.80p 24.88p 584850
02/06/2004 24.90p 25.05p 24.80p 24.97p 852060
01/06/2004 25.00p 25.00p 24.80p 24.80p 1211250
28/05/2004 25.03p 25.05p 24.95p 25.00p 1729520
27/05/2004 25.03p 25.05p 24.97p 24.83p 947650
26/05/2004 25.13p 25.22p 24.88p 25.05p 1383730
25/05/2004 25.05p 26.60p 24.75p 24.88p 882770
24/05/2004 24.97p 25.05p 24.93p 25.07p 1448510
21/05/2004 25.00p 25.20p 24.88p 24.95p 1551180
20/05/2004 25.00p 25.03p 24.80p 24.88p 349210
19/05/2004 25.05p 26.60p 24.90p 25.03p 927040
18/05/2004 24.63p 24.90p 24.45p 24.78p 1226620
17/05/2004 24.43p 24.83p 24.18p 24.45p 933810
14/05/2004 25.03p 25.05p 24.60p 24.83p 1111730
13/05/2004 25.10p 25.10p 25.00p 25.05p 697150
12/05/2004 25.38p 25.40p 25.00p 25.00p 883270
11/05/2004 25.35p 25.40p 25.20p 25.40p 643970
10/05/2004 25.45p 25.75p 25.30p 25.25p 520670
07/05/2004 26.12p 26.18p 25.80p 25.75p 3657270
06/05/2004 26.15p 26.15p 25.85p 26.10p 992100
05/05/2004 26.08p 26.12p 26.08p 26.12p 723400
04/05/2004 26.25p 26.25p 26.00p 26.08p 584030
30/04/2004 26.10p 26.30p 25.80p 26.10p 393030
29/04/2004 26.45p 26.57p 26.30p 26.30p 499930
28/04/2004 26.62p 26.85p 26.50p 26.57p 127930
27/04/2004 26.85p 26.85p 26.65p 26.80p 1672390
26/04/2004 26.85p 26.93p 26.70p 26.80p 1454690
23/04/2004 26.65p 26.77p 26.65p 26.70p 537850
22/04/2004 26.70p 26.80p 26.60p 26.77p 930610
21/04/2004 26.62p 26.77p 26.53p 26.60p 549920
20/04/2004 26.62p 26.85p 26.60p 26.77p 3332530
19/04/2004 26.45p 26.70p 26.40p 26.65p 3880620
16/04/2004 26.48p 26.60p 26.45p 26.45p 940540
15/04/2004 26.55p 26.55p 25.95p 26.50p 1002190
14/04/2004 26.48p 26.55p 26.40p 26.55p 820470
13/04/2004 26.60p 26.70p 26.00p 26.55p 1065930
08/04/2004 26.03p 26.40p 26.03p 26.40p 1558160
07/04/2004 26.18p 26.30p 26.03p 26.30p 728740
06/04/2004 26.30p 26.30p 25.95p 26.03p 1311260
05/04/2004 26.32p 26.40p 25.95p 26.30p 2307370
02/04/2004 25.92p 26.40p 25.55p 26.40p 1208840
01/04/2004 25.88p 26.00p 25.55p 25.98p 1244640
31/03/2004 25.88p 26.10p 25.73p 25.73p 1398510
30/03/2004 25.80p 25.90p 25.35p 25.85p 1994860
29/03/2004 25.68p 25.80p 25.35p 25.83p 1248110
26/03/2004 25.80p 25.95p 25.60p 25.68p 983170
25/03/2004 25.75p 25.90p 25.40p 26.00p 2469120
24/03/2004 25.75p 25.95p 25.60p 25.70p 2300990
23/03/2004 25.65p 25.70p 25.30p 25.70p 808410
22/03/2004 25.70p 26.00p 25.42p 25.58p 1016530
19/03/2004 26.10p 26.20p 25.90p 26.08p 458480
18/03/2004 26.20p 26.30p 26.00p 25.90p 901170
17/03/2004 26.30p 26.30p 26.00p 26.20p 1079970
16/03/2004 25.85p 26.20p 25.83p 26.08p 1736700
15/03/2004 26.37p 26.40p 26.22p 26.25p 608630
12/03/2004 26.40p 26.50p 26.15p 26.50p 3148330
11/03/2004 26.25p 26.55p 26.10p 26.40p 469360
10/03/2004 26.90p 26.90p 26.70p 26.80p 1126220
09/03/2004 26.73p 26.88p 26.62p 26.85p 2464030
08/03/2004 26.50p 26.77p 26.50p 26.73p 1052450
05/03/2004 26.80p 26.80p 26.57p 26.60p 1080380
04/03/2004 26.70p 26.88p 26.60p 26.82p 1895090
03/03/2004 26.60p 26.65p 26.55p 26.57p 709350
02/03/2004 26.50p 26.80p 26.50p 26.62p 3766360
01/03/2004 26.45p 26.57p 26.45p 26.57p 271120
27/02/2004 26.60p 26.62p 26.50p 26.60p 1784050
26/02/2004 26.60p 26.65p 26.57p 26.57p 1300280
25/02/2004 26.50p 26.70p 26.50p 26.65p 912410
24/02/2004 26.40p 26.80p 26.40p 26.60p 1974630
23/02/2004 27.00p 27.00p 26.85p 26.90p 2784720
20/02/2004 26.70p 26.90p 26.70p 26.90p 804780
19/02/2004 26.53p 26.75p 26.35p 26.75p 2218520
18/02/2004 26.50p 26.50p 26.30p 26.40p 618220
17/02/2004 26.00p 26.40p 25.90p 26.30p 437560
16/02/2004 25.80p 25.98p 25.60p 25.98p 2224180
13/02/2004 25.68p 25.68p 25.30p 25.58p 520790
12/02/2004 25.50p 25.70p 25.17p 25.50p 1193420
11/02/2004 25.90p 26.05p 25.65p 25.65p 4497800
10/02/2004 25.88p 26.05p 25.88p 25.88p 844320
09/02/2004 25.90p 26.08p 25.85p 25.85p 1231460
06/02/2004 25.73p 26.05p 25.73p 25.90p 627700
05/02/2004 25.75p 26.20p 25.73p 26.03p 975250
04/02/2004 25.80p 26.15p 25.70p 25.70p 1364630
03/02/2004 26.15p 26.25p 26.10p 26.10p 1044260
02/02/2004 26.25p 26.37p 26.10p 26.10p 970490
30/01/2004 26.30p 26.42p 26.25p 26.25p 542730
29/01/2004 26.20p 26.50p 26.20p 26.30p 519570
28/01/2004 26.50p 26.57p 26.25p 26.45p 743220
27/01/2004 26.65p 26.73p 26.65p 26.68p 703590
26/01/2004 26.70p 26.80p 26.65p 26.65p 727270
23/01/2004 26.85p 26.98p 26.85p 26.90p 580070
22/01/2004 27.00p 27.07p 26.88p 26.90p 803600
21/01/2004 26.80p 26.90p 26.75p 26.90p 1997350

*Close Price adjusted for both dividends and splits