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
22/01/2004 27.00p 27.07p 26.88p 26.90p 803600
21/01/2004 26.80p 26.90p 26.75p 26.90p 1997350
20/01/2004 27.00p 27.00p 26.88p 26.88p 987000
19/01/2004 26.70p 26.90p 26.53p 26.80p 1370050
16/01/2004 26.50p 26.70p 26.30p 26.55p 915900
15/01/2004 26.37p 26.42p 26.35p 26.35p 1098470
14/01/2004 26.20p 26.35p 26.20p 26.25p 385690
13/01/2004 26.30p 26.55p 26.28p 26.30p 391600
12/01/2004 26.42p 26.57p 26.32p 26.35p 637050
09/01/2004 26.95p 27.03p 26.55p 26.55p 1226620
08/01/2004 26.80p 27.03p 26.50p 27.03p 804850
07/01/2004 26.50p 26.60p 26.40p 26.40p 468630
06/01/2004 26.85p 26.88p 26.45p 26.45p 848110
05/01/2004 26.90p 27.00p 26.80p 26.85p 747600
02/01/2004 27.00p 27.15p 26.95p 27.10p 373530
31/12/2003 26.90p 27.00p 26.90p 26.90p 134760
30/12/2003 26.95p 26.95p 26.93p 26.95p 293870
29/12/2003 26.70p 26.75p 26.70p 26.75p 432010
24/12/2003 26.40p 26.77p 26.40p 26.70p 1784820
23/12/2003 25.90p 26.40p 25.85p 26.40p 1808790
22/12/2003 25.75p 25.80p 25.75p 25.80p 278060
19/12/2003 25.70p 25.85p 25.60p 25.80p 732390
18/12/2003 25.53p 25.60p 25.53p 25.60p 149190
17/12/2003 25.60p 25.75p 25.45p 25.55p 3155610
16/12/2003 25.95p 25.98p 25.73p 25.73p 699890
15/12/2003 26.05p 26.05p 25.95p 26.00p 478060
12/12/2003 25.80p 25.80p 25.70p 25.78p 404100
11/12/2003 25.70p 25.75p 25.65p 25.65p 662500
10/12/2003 26.10p 26.10p 25.55p 25.65p 1305180
09/12/2003 25.92p 25.92p 25.92p 25.92p 728450
08/12/2003 25.95p 25.98p 25.92p 25.92p 608280
05/12/2003 25.92p 26.12p 25.92p 26.05p 508150
04/12/2003 26.30p 26.30p 26.10p 26.30p 774450
03/12/2003 25.88p 26.30p 25.88p 26.15p 658380
02/12/2003 26.05p 26.15p 25.90p 26.05p 1013810
01/12/2003 26.10p 26.18p 25.92p 25.92p 1940100
28/11/2003 26.00p 26.25p 25.80p 25.98p 908880
27/11/2003 26.30p 26.35p 26.18p 26.22p 595390
26/11/2003 26.10p 26.20p 26.10p 26.10p 520370
25/11/2003 26.28p 26.28p 26.15p 26.15p 1304050
24/11/2003 25.80p 26.00p 25.65p 25.95p 895030
21/11/2003 25.60p 25.75p 25.47p 25.65p 908110
20/11/2003 25.70p 25.95p 25.50p 25.53p 1079910
19/11/2003 25.80p 25.95p 25.80p 25.88p 497970
18/11/2003 26.40p 26.40p 26.25p 26.32p 355740
17/11/2003 26.42p 26.62p 26.22p 26.22p 509280
14/11/2003 26.70p 26.75p 26.65p 26.70p 572560
13/11/2003 26.73p 26.82p 26.73p 26.75p 763500
12/11/2003 26.73p 26.75p 26.68p 26.73p 622620
11/11/2003 26.70p 26.85p 26.70p 26.75p 911230
10/11/2003 27.20p 27.27p 26.95p 26.95p 1077230
07/11/2003 27.30p 27.50p 27.20p 27.30p 988040
06/11/2003 26.60p 27.15p 26.55p 27.15p 3212240
05/11/2003 26.90p 26.90p 26.70p 26.70p 363630
04/11/2003 26.85p 26.85p 26.75p 26.75p 684310
03/11/2003 26.80p 26.82p 26.55p 26.75p 319910
31/10/2003 26.55p 26.55p 26.55p 26.55p 432900
30/10/2003 26.45p 26.65p 26.45p 26.55p 1182480
29/10/2003 26.53p 26.55p 26.40p 26.45p 1092590
28/10/2003 26.37p 26.48p 26.37p 26.48p 1401600
27/10/2003 26.25p 26.35p 26.25p 26.32p 2119940
24/10/2003 26.22p 26.25p 26.22p 26.25p 1122890
23/10/2003 26.18p 26.30p 26.15p 26.28p 749640
22/10/2003 27.05p 27.05p 26.45p 26.45p 735330
21/10/2003 26.95p 27.05p 26.95p 27.05p 710190
20/10/2003 26.95p 26.95p 26.95p 26.95p 449740
17/10/2003 26.90p 26.95p 26.90p 26.95p 477850
16/10/2003 27.10p 27.10p 26.88p 26.88p 557720
15/10/2003 26.85p 27.15p 26.85p 27.10p 1101480
14/10/2003 26.90p 26.90p 26.80p 26.80p 736840
13/10/2003 26.70p 26.90p 26.70p 26.90p 805590
10/10/2003 26.65p 26.77p 26.65p 26.65p 706430
09/10/2003 26.35p 26.57p 26.35p 26.57p 1358790
08/10/2003 26.10p 26.35p 26.10p 26.35p 1497500
07/10/2003 26.10p 26.10p 26.00p 26.05p 1480450
06/10/2003 26.10p 26.10p 26.10p 26.10p 711410
03/10/2003 25.68p 26.05p 25.68p 26.05p 1511930
02/10/2003 25.60p 25.65p 25.60p 25.65p 610280
01/10/2003 25.33p 25.45p 25.30p 25.45p 816810
30/09/2003 25.60p 25.60p 25.30p 25.30p 651510
29/09/2003 25.75p 25.85p 25.60p 25.60p 351330
26/09/2003 25.92p 25.92p 25.55p 25.70p 1066830
25/09/2003 26.15p 26.25p 26.05p 26.05p 2989870
24/09/2003 26.22p 26.32p 26.22p 26.32p 621930
23/09/2003 26.22p 26.22p 26.15p 26.22p 696510
22/09/2003 26.35p 26.35p 26.28p 26.28p 423200
19/09/2003 26.48p 26.48p 26.45p 26.45p 1074740
18/09/2003 26.42p 26.48p 26.42p 26.48p 664330
17/09/2003 26.42p 26.53p 26.42p 26.42p 699500
16/09/2003 26.30p 26.37p 26.28p 26.37p 461930
15/09/2003 26.28p 26.30p 26.28p 26.30p 310690
12/09/2003 26.32p 26.32p 26.25p 26.25p 529370
11/09/2003 26.40p 26.40p 26.30p 26.32p 777600
10/09/2003 26.55p 26.55p 26.50p 26.50p 1561770
09/09/2003 26.73p 26.73p 26.68p 26.68p 914570
08/09/2003 26.70p 26.73p 26.70p 26.73p 1544650
05/09/2003 26.85p 26.85p 26.70p 26.70p 831850
04/09/2003 26.88p 26.88p 26.88p 26.88p 652390
03/09/2003 26.77p 26.88p 26.77p 26.88p 653610
02/09/2003 26.57p 26.62p 26.57p 26.62p 709000
01/09/2003 26.42p 26.53p 26.42p 26.53p 949040
29/08/2003 26.30p 26.40p 26.30p 26.40p 1385500
28/08/2003 26.10p 26.25p 26.10p 26.25p 742440
27/08/2003 26.03p 26.05p 26.03p 26.05p 984050
26/08/2003 25.95p 25.95p 25.92p 25.95p 1884200
22/08/2003 25.85p 25.92p 25.85p 25.92p 502340
21/08/2003 25.60p 25.85p 25.60p 25.80p 623020
20/08/2003 25.60p 25.60p 25.55p 25.58p 394950
19/08/2003 25.47p 25.58p 25.47p 25.58p 788990
18/08/2003 25.38p 25.45p 25.38p 25.45p 984320
15/08/2003 25.15p 25.27p 25.15p 25.27p 370290
14/08/2003 24.83p 25.10p 24.83p 25.10p 1233970
13/08/2003 24.75p 24.80p 24.75p 24.78p 670720
12/08/2003 24.58p 24.60p 24.58p 24.60p 3965190
11/08/2003 24.53p 24.58p 24.53p 24.58p 814560
08/08/2003 24.30p 24.55p 24.30p 24.50p 1083420
07/08/2003 24.30p 24.30p 24.25p 24.30p 563660
06/08/2003 24.60p 24.60p 24.25p 24.28p 1247590
05/08/2003 24.70p 24.70p 24.65p 24.65p 978520
04/08/2003 24.78p 24.80p 24.65p 24.65p 1597320
01/08/2003 24.78p 24.78p 24.73p 24.73p 326790
31/07/2003 24.78p 24.83p 24.78p 24.83p 739200
30/07/2003 24.70p 24.78p 24.70p 24.78p 280530
29/07/2003 24.80p 24.93p 24.80p 24.85p 1353750
28/07/2003 24.80p 24.85p 24.80p 24.80p 822830
25/07/2003 24.80p 24.80p 24.73p 24.73p 691970
24/07/2003 24.55p 24.85p 24.55p 24.85p 1124800
23/07/2003 24.55p 24.55p 24.55p 24.55p 503350
22/07/2003 24.53p 24.53p 24.53p 24.53p 880700
21/07/2003 24.55p 24.55p 24.53p 24.53p 909810
18/07/2003 24.55p 24.55p 24.55p 24.55p 527920
17/07/2003 24.68p 24.68p 24.55p 24.55p 546310
16/07/2003 24.73p 24.78p 24.68p 24.68p 483530
15/07/2003 24.70p 24.73p 24.70p 24.73p 507180
14/07/2003 24.50p 24.70p 24.50p 24.70p 626360
11/07/2003 24.30p 24.47p 24.30p 24.47p 2765720
10/07/2003 24.45p 24.45p 24.28p 24.32p 1722790
09/07/2003 24.45p 24.60p 24.45p 24.45p 576190
08/07/2003 24.30p 24.30p 24.25p 24.28p 1602940
07/07/2003 24.30p 24.30p 24.23p 24.30p 4137400
04/07/2003 24.30p 24.30p 24.30p 24.30p 447170
03/07/2003 24.53p 24.53p 24.30p 24.30p 2046400
02/07/2003 24.55p 24.60p 24.55p 24.55p 1041520
01/07/2003 24.70p 24.70p 24.45p 24.45p 3533520
30/06/2003 24.85p 24.85p 24.70p 24.70p 473950
27/06/2003 24.93p 24.93p 24.85p 24.85p 901920
26/06/2003 24.90p 24.90p 24.85p 24.85p 695640
25/06/2003 25.05p 25.10p 25.05p 25.05p 2168060
24/06/2003 25.10p 25.10p 25.03p 25.03p 1174130
23/06/2003 25.33p 25.35p 25.25p 25.25p 487260
20/06/2003 25.20p 25.35p 25.20p 25.35p 386220
19/06/2003 25.40p 25.50p 25.30p 25.30p 853140
18/06/2003 25.40p 25.40p 25.35p 25.35p 485830
17/06/2003 25.55p 25.55p 25.40p 25.42p 1209450
16/06/2003 25.30p 25.40p 25.22p 25.40p 918380
13/06/2003 25.58p 25.58p 25.33p 25.33p 434980
12/06/2003 25.15p 25.53p 25.15p 25.53p 1395850
11/06/2003 24.95p 25.05p 24.95p 25.05p 391770
10/06/2003 24.80p 24.90p 24.75p 24.90p 556140
09/06/2003 24.83p 25.05p 24.83p 24.90p 2811200
06/06/2003 24.38p 24.78p 24.38p 24.78p 1116550
05/06/2003 24.45p 24.50p 24.35p 24.35p 4048510
04/06/2003 24.32p 24.45p 24.32p 24.45p 399670
03/06/2003 24.35p 24.35p 24.20p 24.25p 467000
02/06/2003 23.90p 24.35p 23.90p 24.35p 1351800
30/05/2003 23.65p 23.75p 23.65p 23.75p 416060
29/05/2003 23.60p 23.72p 23.53p 23.72p 1446800
28/05/2003 23.60p 23.65p 23.60p 23.65p 6099110
27/05/2003 23.65p 23.65p 23.55p 23.60p 2643330
23/05/2003 23.92p 24.00p 23.70p 23.70p 543280
22/05/2003 23.68p 23.90p 23.68p 23.90p 2944150
21/05/2003 23.70p 23.70p 23.48p 23.58p 1683160
20/05/2003 23.60p 23.68p 23.60p 23.68p 4515470
19/05/2003 24.70p 24.70p 23.70p 23.70p 969660
16/05/2003 24.40p 24.85p 24.40p 24.80p 1372340
15/05/2003 23.90p 24.35p 23.90p 24.35p 2051630
14/05/2003 24.00p 24.05p 23.85p 23.85p 495990
13/05/2003 23.88p 24.02p 23.88p 23.98p 716640
12/05/2003 23.92p 23.92p 23.85p 23.88p 446930
09/05/2003 23.53p 23.72p 23.53p 23.72p 579730
08/05/2003 23.63p 23.63p 23.38p 23.50p 1595330
07/05/2003 23.40p 23.70p 23.28p 23.58p 1278830
06/05/2003 23.30p 23.42p 23.30p 23.42p 960920
02/05/2003 23.05p 23.28p 23.00p 23.28p 4583100
01/05/2003 23.20p 23.20p 23.05p 23.05p 784530
30/04/2003 23.23p 23.23p 23.20p 23.20p 509940
29/04/2003 23.10p 23.30p 23.07p 23.25p 622830
28/04/2003 23.05p 23.10p 23.05p 23.07p 3232010
25/04/2003 23.25p 23.25p 23.05p 23.05p 873160
24/04/2003 23.40p 23.40p 23.30p 23.30p 296260
23/04/2003 23.05p 23.35p 23.05p 23.35p 561080
22/04/2003 22.75p 22.87p 22.75p 22.85p 915390
17/04/2003 22.70p 22.75p 22.70p 22.75p 751090
16/04/2003 23.13p 23.25p 22.85p 22.85p 1257300
15/04/2003 22.70p 22.90p 22.70p 22.87p 1153620
14/04/2003 22.60p 22.60p 22.53p 22.60p 597130
11/04/2003 22.48p 22.65p 22.48p 22.62p 380490
10/04/2003 22.62p 22.62p 22.48p 22.48p 538820
09/04/2003 22.30p 22.72p 22.30p 22.72p 6299190
08/04/2003 22.27p 22.45p 22.15p 22.35p 1421180

*Close Price adjusted for both dividends and splits