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
18/04/2023 102.00p 102.93p 101.80p 102.60p 1273213
17/04/2023 102.00p 103.20p 102.00p 102.60p 2114825
14/04/2023 101.20p 102.94p 101.06p 102.20p 1873581
13/04/2023 101.00p 102.00p 100.30p 102.00p 1527373
12/04/2023 100.20p 102.00p 100.20p 101.20p 2510764
11/04/2023 100.40p 101.20p 100.30p 101.00p 2389126
06/04/2023 99.70p 100.87p 99.32p 100.60p 2585836
05/04/2023 99.80p 100.80p 99.80p 100.00p 1842245
04/04/2023 102.00p 102.00p 100.40p 100.40p 1940911
03/04/2023 101.20p 101.80p 100.75p 101.20p 3004423
31/03/2023 100.40p 101.20p 99.80p 101.00p 1997167
30/03/2023 101.00p 101.00p 99.70p 100.80p 2384335
29/03/2023 99.90p 100.35p 98.86p 99.80p 2584661
28/03/2023 98.90p 100.00p 98.44p 99.00p 2462294
27/03/2023 99.10p 100.60p 98.60p 99.00p 1807150
24/03/2023 99.70p 99.80p 97.80p 98.80p 1321275
23/03/2023 99.30p 99.90p 98.60p 99.30p 1469814
22/03/2023 98.90p 100.00p 98.30p 100.00p 1679843
21/03/2023 98.50p 100.20p 98.40p 100.00p 1187020
20/03/2023 98.00p 99.40p 96.80p 98.70p 1359006
17/03/2023 98.00p 100.60p 98.00p 99.40p 2850793
16/03/2023 99.10p 100.20p 97.80p 100.20p 1984269
15/03/2023 100.00p 100.00p 97.03p 98.50p 2433566
14/03/2023 97.90p 100.20p 97.34p 99.80p 2752577
13/03/2023 100.60p 101.00p 98.60p 99.00p 2057365
10/03/2023 101.00p 101.40p 99.79p 100.40p 1906484
09/03/2023 103.60p 103.60p 102.00p 103.40p 2983348
08/03/2023 103.40p 104.00p 102.84p 103.80p 2793901
07/03/2023 103.80p 104.80p 103.20p 103.80p 3561270
06/03/2023 103.80p 104.80p 103.40p 104.40p 1179218
03/03/2023 103.40p 104.38p 102.94p 104.00p 1489221
02/03/2023 103.40p 103.88p 101.93p 103.20p 1516422
01/03/2023 102.40p 104.20p 102.15p 103.20p 2112954
28/02/2023 104.00p 104.00p 101.76p 102.00p 1774771
27/02/2023 102.60p 104.20p 102.60p 103.40p 1477014
24/02/2023 104.00p 104.00p 102.04p 102.80p 1044231
23/02/2023 103.40p 103.80p 102.20p 103.60p 1888448
22/02/2023 102.80p 103.60p 102.00p 102.80p 1914054
21/02/2023 105.00p 105.20p 103.00p 103.40p 2772783
20/02/2023 105.20p 105.60p 104.38p 105.00p 1461769
17/02/2023 104.00p 106.00p 104.00p 105.00p 1791147
16/02/2023 107.00p 107.00p 105.60p 106.00p 812206
15/02/2023 105.60p 106.60p 104.86p 106.40p 1221628
14/02/2023 105.00p 106.20p 104.93p 105.40p 1984793
13/02/2023 105.00p 106.40p 104.80p 106.00p 1667298
10/02/2023 105.20p 106.54p 104.40p 105.00p 923922
09/02/2023 106.00p 106.80p 105.60p 105.80p 1970180
08/02/2023 105.20p 106.80p 105.20p 106.00p 2610916
07/02/2023 106.60p 106.77p 105.00p 105.80p 1299248
06/02/2023 106.00p 106.40p 105.00p 106.20p 978616
03/02/2023 105.00p 107.00p 105.00p 106.80p 1785205
02/02/2023 103.40p 106.80p 103.40p 106.80p 2905395
01/02/2023 102.80p 104.00p 102.40p 103.40p 1865230
31/01/2023 103.00p 103.20p 101.70p 102.80p 1989233
30/01/2023 103.40p 103.40p 102.04p 102.80p 1110300
27/01/2023 102.60p 103.60p 102.60p 103.60p 1945343
26/01/2023 104.00p 104.00p 102.20p 103.00p 1201661
25/01/2023 103.20p 103.20p 102.20p 103.00p 1184097
24/01/2023 102.80p 103.68p 102.40p 102.80p 1688092
23/01/2023 102.00p 103.40p 101.60p 102.80p 1360404
20/01/2023 100.60p 102.20p 100.60p 102.00p 1250702
19/01/2023 102.40p 103.20p 100.60p 100.60p 1436134
18/01/2023 101.60p 103.40p 101.60p 102.40p 1706099
17/01/2023 103.60p 103.80p 102.51p 103.00p 1430069
16/01/2023 103.20p 104.00p 102.62p 103.80p 1091406
13/01/2023 102.60p 103.74p 101.29p 103.20p 1719851
12/01/2023 101.60p 103.00p 100.33p 102.60p 1720729
11/01/2023 100.20p 102.47p 100.20p 102.00p 2170098
10/01/2023 100.60p 101.40p 100.29p 101.00p 1091581
09/01/2023 101.40p 101.60p 100.00p 101.00p 1149446
06/01/2023 101.40p 101.40p 99.70p 101.20p 1039437
05/01/2023 101.20p 102.00p 100.01p 101.00p 914914
04/01/2023 100.40p 101.31p 99.88p 100.60p 1054088
03/01/2023 100.80p 101.60p 99.85p 100.60p 1079777
30/12/2022 99.60p 101.20p 99.00p 99.00p 376540
29/12/2022 99.20p 100.37p 98.40p 99.90p 392838
28/12/2022 99.40p 100.40p 99.00p 99.20p 518388
23/12/2022 99.70p 99.74p 98.80p 99.10p 222135
22/12/2022 99.20p 100.05p 98.70p 99.00p 1653412
21/12/2022 98.00p 99.70p 97.28p 98.80p 1484953
20/12/2022 97.00p 98.14p 96.52p 97.80p 1085923
19/12/2022 98.80p 98.80p 97.10p 98.20p 2156927
16/12/2022 98.30p 99.62p 97.57p 97.90p 3885203
15/12/2022 100.60p 100.60p 98.20p 98.60p 1309887
14/12/2022 99.90p 101.00p 99.30p 100.20p 1662029
13/12/2022 100.60p 101.40p 99.14p 100.60p 2473630
12/12/2022 99.30p 99.30p 98.20p 99.00p 1191053
09/12/2022 99.40p 100.40p 99.00p 99.40p 1651566
08/12/2022 98.70p 99.95p 98.30p 99.40p 2435848
07/12/2022 99.50p 100.20p 98.60p 98.60p 4757146
06/12/2022 102.00p 102.00p 99.70p 99.70p 2230291
05/12/2022 102.00p 102.20p 100.67p 101.80p 1328208
02/12/2022 101.00p 102.60p 100.49p 101.20p 1508081
01/12/2022 103.00p 103.75p 102.00p 102.60p 1440758
30/11/2022 102.00p 102.40p 100.80p 102.40p 1465456
29/11/2022 102.00p 102.60p 101.00p 101.00p 981276
28/11/2022 101.20p 102.40p 100.50p 102.20p 1579705
25/11/2022 101.20p 102.54p 100.81p 102.00p 1215984
24/11/2022 100.80p 102.20p 100.40p 101.80p 1254698
23/11/2022 103.00p 103.00p 101.46p 102.00p 756073
22/11/2022 101.40p 102.60p 100.60p 102.20p 1194072
21/11/2022 100.00p 102.20p 99.80p 102.20p 1635698
18/11/2022 100.00p 101.80p 99.80p 101.00p 1054778
17/11/2022 100.00p 102.22p 100.00p 100.80p 1061128
16/11/2022 103.40p 103.80p 100.80p 102.00p 1107373
15/11/2022 101.40p 103.80p 101.40p 103.20p 935530
14/11/2022 102.60p 104.80p 101.40p 103.80p 921813
11/11/2022 102.00p 105.60p 101.20p 103.20p 1678279
10/11/2022 97.70p 101.80p 97.20p 101.20p 1372733
09/11/2022 98.00p 99.60p 97.20p 99.00p 855687
08/11/2022 97.80p 99.40p 97.00p 98.50p 4166463
07/11/2022 98.00p 98.90p 97.06p 97.80p 1165326
04/11/2022 97.10p 99.26p 95.90p 98.30p 808087
03/11/2022 97.00p 97.50p 95.70p 97.40p 926960
02/11/2022 99.00p 99.00p 96.50p 97.10p 944293
01/11/2022 96.80p 98.60p 96.60p 96.60p 1431221
31/10/2022 96.40p 97.20p 95.72p 96.60p 1370599
28/10/2022 95.00p 96.50p 94.60p 96.50p 669959
27/10/2022 98.00p 98.00p 95.90p 96.20p 504148
26/10/2022 96.00p 98.00p 95.00p 98.00p 1018858
25/10/2022 97.00p 97.00p 94.60p 96.20p 1862315
24/10/2022 95.50p 97.00p 93.91p 95.40p 895077
21/10/2022 94.00p 96.00p 93.40p 95.10p 862203
20/10/2022 95.00p 96.00p 94.30p 95.40p 1060551
19/10/2022 97.50p 97.50p 94.80p 95.00p 1381792
18/10/2022 95.30p 97.10p 95.20p 96.60p 1190313
17/10/2022 94.80p 95.60p 93.00p 95.60p 2275119
14/10/2022 93.10p 95.50p 93.10p 94.00p 1230784
13/10/2022 94.40p 94.41p 90.88p 93.00p 1872634
12/10/2022 94.10p 95.91p 93.00p 93.50p 1544852
11/10/2022 95.80p 95.80p 93.70p 94.60p 1121064
10/10/2022 95.50p 96.73p 95.10p 95.60p 1512560
07/10/2022 99.00p 99.00p 96.10p 96.10p 1832714
06/10/2022 97.90p 99.10p 97.80p 98.90p 1184662
05/10/2022 98.60p 98.62p 97.20p 97.90p 901499
04/10/2022 95.50p 98.76p 95.50p 97.90p 1024747
03/10/2022 95.00p 95.40p 92.80p 94.70p 1049714
30/09/2022 95.50p 96.10p 94.18p 95.90p 2128382
29/09/2022 96.90p 97.24p 93.80p 94.80p 3936787
28/09/2022 97.00p 97.30p 95.17p 97.30p 2784865
27/09/2022 100.80p 101.00p 97.00p 97.00p 2786677
26/09/2022 99.60p 101.60p 98.70p 99.00p 1263724
23/09/2022 101.40p 101.40p 99.08p 100.40p 924319
22/09/2022 102.20p 102.20p 100.20p 100.80p 863767
21/09/2022 103.00p 103.24p 101.57p 103.20p 1085079
20/09/2022 102.40p 103.40p 101.00p 102.20p 998541
16/09/2022 101.60p 102.41p 101.00p 101.80p 2210538
15/09/2022 101.60p 103.12p 101.60p 101.60p 1808599
14/09/2022 101.00p 103.00p 101.00p 102.00p 1526932
13/09/2022 105.60p 106.20p 102.60p 102.60p 2366252
12/09/2022 104.00p 105.08p 103.40p 104.80p 1824283
09/09/2022 103.00p 104.40p 102.00p 104.20p 1209831
08/09/2022 102.20p 103.00p 101.60p 102.20p 1669627
07/09/2022 101.40p 102.00p 100.50p 101.60p 1283281
06/09/2022 101.20p 102.60p 100.60p 101.60p 1703837
05/09/2022 102.80p 102.80p 100.80p 100.80p 1030769
02/09/2022 101.00p 104.13p 101.00p 103.20p 1178326
01/09/2022 102.00p 103.80p 101.80p 101.80p 1645949
31/08/2022 105.00p 105.00p 103.00p 103.60p 847950
30/08/2022 105.60p 106.14p 103.00p 104.00p 1157317
26/08/2022 106.00p 106.60p 105.01p 105.60p 789549
25/08/2022 106.00p 106.80p 104.80p 105.40p 701424
24/08/2022 105.80p 105.80p 104.40p 105.20p 1199588
23/08/2022 106.00p 106.00p 104.80p 105.00p 2703349
22/08/2022 106.00p 106.80p 105.00p 105.40p 1091208
19/08/2022 107.60p 107.91p 106.20p 106.20p 649911
18/08/2022 106.40p 107.53p 106.40p 107.20p 635202
17/08/2022 108.00p 108.35p 106.60p 106.80p 860053
16/08/2022 109.00p 109.00p 107.53p 107.80p 616360
15/08/2022 107.40p 108.60p 107.07p 108.20p 898592
12/08/2022 108.00p 108.20p 106.90p 107.60p 1245543
11/08/2022 106.00p 107.65p 105.90p 106.20p 1016271
10/08/2022 105.40p 106.45p 104.47p 106.20p 776784
09/08/2022 106.00p 106.00p 104.60p 105.00p 837279
08/08/2022 105.20p 106.80p 105.20p 106.00p 526233
05/08/2022 106.40p 106.91p 105.03p 106.00p 826419
04/08/2022 105.80p 106.50p 104.71p 105.60p 2061557
03/08/2022 103.60p 105.40p 103.59p 105.40p 777119
02/08/2022 105.20p 105.20p 103.48p 103.60p 600348
01/08/2022 105.20p 106.56p 104.00p 104.60p 644285
29/07/2022 103.20p 106.20p 103.20p 105.60p 1664330
28/07/2022 104.80p 105.18p 103.40p 105.00p 749120
27/07/2022 103.00p 105.40p 103.00p 105.00p 766323
26/07/2022 105.40p 105.40p 102.82p 103.60p 773880
25/07/2022 104.80p 105.00p 103.40p 104.40p 822447
22/07/2022 104.00p 106.40p 104.00p 104.80p 2358626
21/07/2022 104.60p 105.40p 103.20p 105.20p 817665
20/07/2022 101.60p 103.80p 101.60p 103.60p 1455497
19/07/2022 101.00p 101.80p 100.05p 101.80p 1258882
18/07/2022 101.00p 103.00p 100.60p 100.60p 1006269
15/07/2022 101.40p 101.40p 99.60p 101.20p 733479
14/07/2022 101.60p 101.60p 98.20p 99.00p 725083
13/07/2022 101.80p 101.80p 99.20p 99.60p 563222
12/07/2022 102.00p 102.00p 100.20p 101.80p 591391
11/07/2022 100.00p 101.37p 99.20p 101.20p 730063
08/07/2022 99.10p 101.40p 99.10p 101.00p 1101898
07/07/2022 99.30p 101.60p 99.30p 101.60p 2208068
06/07/2022 98.00p 100.20p 98.00p 99.60p 2003162
05/07/2022 100.40p 100.40p 97.60p 98.20p 1165918
04/07/2022 98.60p 100.27p 98.50p 98.70p 491473

*Close Price adjusted for both dividends and splits