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
03/04/2003 21.70p 21.85p 21.70p 21.75p 1579980
02/04/2003 21.62p 21.75p 21.62p 21.75p 1609520
01/04/2003 21.33p 21.62p 21.33p 21.62p 3658670
31/03/2003 21.52p 21.52p 21.25p 21.25p 1879010
28/03/2003 21.70p 21.75p 21.68p 21.75p 3147670
27/03/2003 21.82p 21.82p 21.68p 21.68p 3702050
26/03/2003 21.70p 21.88p 21.70p 21.88p 1129320
25/03/2003 21.42p 21.70p 21.42p 21.70p 4963320
24/03/2003 21.98p 21.98p 21.45p 21.48p 967250
21/03/2003 21.42p 22.10p 21.42p 22.10p 3215560
20/03/2003 21.20p 21.40p 21.20p 21.40p 1182900
19/03/2003 21.03p 21.25p 21.03p 21.25p 2051150
18/03/2003 20.90p 21.15p 20.90p 21.00p 2564770
17/03/2003 20.30p 20.65p 20.25p 20.65p 796040
14/03/2003 20.05p 20.30p 20.05p 20.30p 2211940
13/03/2003 19.60p 19.90p 19.60p 19.90p 4102590
12/03/2003 20.10p 20.10p 19.60p 19.60p 824360
11/03/2003 20.30p 20.30p 20.10p 20.18p 1766830
10/03/2003 20.70p 20.70p 20.40p 20.40p 1133050
07/03/2003 21.20p 21.20p 20.68p 20.70p 1904550
06/03/2003 21.45p 21.45p 21.25p 21.30p 499490
05/03/2003 21.75p 21.75p 21.40p 21.40p 4858070
04/03/2003 22.10p 22.10p 21.90p 21.95p 570010
03/03/2003 22.15p 22.20p 22.15p 22.18p 675650
28/02/2003 21.82p 22.18p 21.82p 22.15p 1486350
27/02/2003 21.80p 21.80p 21.75p 21.75p 337310
26/02/2003 21.85p 21.90p 21.72p 21.85p 1885410
25/02/2003 21.90p 21.90p 21.75p 21.82p 1680360
24/02/2003 21.78p 21.90p 21.78p 21.88p 791120
21/02/2003 21.72p 21.72p 21.60p 21.62p 1294540
20/02/2003 21.57p 21.82p 21.57p 21.78p 1034150
19/02/2003 21.60p 21.62p 21.57p 21.60p 1394430
18/02/2003 21.42p 21.60p 21.42p 21.60p 779750
17/02/2003 21.35p 21.40p 21.35p 21.40p 885750
14/02/2003 21.08p 21.18p 21.08p 21.18p 370150
13/02/2003 20.95p 20.98p 20.95p 20.98p 1882220
12/02/2003 21.05p 21.05p 21.00p 21.03p 1565250
11/02/2003 21.13p 21.15p 21.10p 21.13p 2603580
10/02/2003 21.20p 21.20p 21.13p 21.13p 2496100
07/02/2003 21.03p 21.22p 21.03p 21.18p 779930
06/02/2003 21.28p 21.33p 21.03p 21.03p 1347660
05/02/2003 21.22p 21.30p 21.22p 21.30p 1547250
04/02/2003 21.38p 21.50p 21.33p 21.33p 974880
03/02/2003 21.00p 21.40p 21.00p 21.40p 740580
31/01/2003 21.13p 21.13p 20.90p 20.90p 501830
30/01/2003 20.85p 21.15p 20.85p 21.15p 604150
29/01/2003 21.05p 21.05p 20.65p 20.75p 401150
28/01/2003 21.25p 21.25p 21.15p 21.15p 585480
27/01/2003 21.75p 21.75p 21.03p 21.20p 824770
24/01/2003 22.20p 22.20p 21.80p 21.80p 1672140
23/01/2003 22.20p 22.25p 22.15p 22.15p 1084480
22/01/2003 22.30p 22.35p 22.20p 22.20p 388750
21/01/2003 22.80p 22.95p 22.50p 22.50p 552190
20/01/2003 23.05p 23.05p 22.75p 22.75p 492440
17/01/2003 23.35p 23.35p 23.05p 23.05p 2278610
16/01/2003 23.35p 23.35p 23.35p 23.35p 279310
15/01/2003 23.45p 23.50p 23.35p 23.35p 841670
14/01/2003 23.38p 23.48p 23.38p 23.40p 618650
13/01/2003 23.30p 23.38p 23.30p 23.35p 410840
10/01/2003 23.20p 23.35p 23.20p 23.30p 509200
09/01/2003 23.00p 23.15p 23.00p 23.15p 595380
08/01/2003 23.00p 23.00p 22.97p 23.00p 3417110
07/01/2003 23.00p 23.00p 23.00p 23.00p 1103210
06/01/2003 23.00p 23.00p 22.90p 23.00p 815190
03/01/2003 23.00p 23.05p 22.90p 22.90p 405730
02/01/2003 22.83p 23.03p 22.80p 23.03p 228140
31/12/2002 22.85p 22.95p 22.85p 22.85p 0
30/12/2002 22.80p 22.85p 22.80p 22.85p 323550
27/12/2002 23.05p 23.05p 22.85p 22.85p 2667080
24/12/2002 22.90p 23.07p 22.90p 23.07p 528540
23/12/2002 22.75p 22.85p 22.75p 22.85p 636800
20/12/2002 22.87p 22.87p 22.75p 22.75p 1126760
19/12/2002 23.00p 23.03p 22.80p 22.87p 1092530
18/12/2002 23.05p 23.05p 22.95p 22.95p 456590
17/12/2002 23.55p 23.55p 23.05p 23.07p 1378920
16/12/2002 23.25p 23.50p 23.25p 23.48p 1092510
13/12/2002 23.75p 23.75p 23.23p 23.23p 528500
12/12/2002 23.90p 23.90p 23.72p 23.80p 882090
11/12/2002 23.88p 24.00p 23.88p 23.92p 475360
10/12/2002 23.85p 24.00p 23.80p 23.80p 366300
09/12/2002 24.10p 24.10p 24.00p 24.05p 734720
06/12/2002 24.30p 24.30p 23.98p 24.15p 508350
05/12/2002 24.25p 24.25p 24.25p 24.25p 860320
04/12/2002 24.30p 24.30p 24.20p 24.25p 9847000
03/12/2002 24.60p 24.60p 24.40p 24.40p 538320
02/12/2002 24.58p 24.80p 24.58p 24.60p 623410
29/11/2002 24.50p 24.55p 24.50p 24.55p 1208310
28/11/2002 24.40p 24.55p 24.40p 24.50p 10344270
27/11/2002 24.15p 24.28p 24.05p 24.28p 926720
26/11/2002 24.45p 24.45p 24.20p 24.20p 999730
25/11/2002 24.60p 24.60p 24.40p 24.40p 800130
22/11/2002 24.85p 24.85p 24.60p 24.60p 1629310
21/11/2002 24.45p 24.55p 24.45p 24.55p 923380
20/11/2002 24.25p 24.30p 24.25p 24.28p 526440
19/11/2002 24.08p 24.25p 24.08p 24.20p 1341240
18/11/2002 24.05p 24.15p 24.05p 24.15p 689720
15/11/2002 24.05p 24.08p 24.02p 24.02p 1295450
14/11/2002 23.48p 24.00p 23.48p 24.00p 913430
13/11/2002 23.45p 23.45p 23.25p 23.45p 1510480
12/11/2002 23.15p 23.45p 23.15p 23.45p 476770
11/11/2002 23.50p 23.50p 23.13p 23.23p 536740
08/11/2002 23.75p 23.75p 23.50p 23.55p 434050
07/11/2002 23.80p 23.82p 23.75p 23.75p 1176560
06/11/2002 23.65p 23.78p 23.65p 23.75p 948320
05/11/2002 23.40p 23.55p 23.38p 23.55p 609860
04/11/2002 23.23p 23.45p 23.23p 23.45p 987250
01/11/2002 23.33p 23.33p 22.95p 23.05p 2548020
31/10/2002 23.20p 23.38p 23.20p 23.38p 948290
30/10/2002 23.15p 23.15p 23.00p 23.10p 234870
29/10/2002 23.75p 23.80p 23.30p 23.30p 431030
28/10/2002 24.02p 24.05p 24.02p 24.02p 353120
25/10/2002 23.85p 23.88p 23.72p 23.88p 1224180
24/10/2002 23.75p 24.05p 23.75p 24.05p 747790
23/10/2002 23.58p 23.95p 23.58p 23.70p 1122450
22/10/2002 23.30p 23.48p 23.30p 23.48p 1056890
21/10/2002 22.85p 23.05p 22.75p 23.05p 770290
18/10/2002 22.80p 22.90p 22.65p 22.90p 1493520
17/10/2002 21.80p 22.83p 21.80p 22.83p 1161590
16/10/2002 21.60p 21.85p 21.60p 21.75p 1611800
15/10/2002 21.20p 21.65p 21.20p 21.65p 6415210
14/10/2002 21.10p 21.15p 21.10p 21.15p 488770
11/10/2002 20.63p 20.85p 20.63p 20.85p 3898040
10/10/2002 20.45p 20.57p 20.30p 20.57p 6124480
09/10/2002 21.25p 21.25p 20.73p 20.73p 2535560
08/10/2002 21.65p 21.75p 21.25p 21.25p 1274830
07/10/2002 21.93p 21.93p 21.60p 21.60p 314220
04/10/2002 22.57p 22.57p 22.15p 22.15p 2060650
03/10/2002 22.55p 22.60p 22.50p 22.60p 2333740
02/10/2002 22.60p 22.90p 22.60p 22.77p 1960480
01/10/2002 22.08p 22.20p 21.93p 22.20p 6938570
30/09/2002 22.72p 22.72p 21.85p 21.88p 553120
27/09/2002 23.10p 23.10p 23.05p 23.05p 1078280
26/09/2002 23.00p 23.15p 23.00p 23.15p 713380
25/09/2002 22.70p 23.05p 22.45p 22.85p 3816700
24/09/2002 22.85p 22.90p 22.40p 22.60p 595400
23/09/2002 23.85p 23.85p 22.90p 22.90p 1063700
20/09/2002 23.05p 23.75p 23.05p 23.75p 750090
19/09/2002 24.05p 24.05p 23.15p 23.42p 474770
18/09/2002 24.78p 24.78p 24.10p 24.10p 1943110
17/09/2002 24.97p 25.03p 24.88p 24.90p 771410
16/09/2002 24.80p 24.88p 24.80p 24.85p 1567830
13/09/2002 24.53p 24.90p 24.47p 24.85p 3562740
12/09/2002 24.80p 24.80p 24.60p 24.60p 380300
11/09/2002 24.65p 24.88p 24.65p 24.88p 416730
10/09/2002 24.32p 24.60p 24.32p 24.60p 1309380
09/09/2002 24.35p 24.35p 24.20p 24.20p 470740
06/09/2002 24.05p 24.35p 24.05p 24.35p 362350
05/09/2002 24.70p 24.70p 24.00p 24.08p 1429360
04/09/2002 24.73p 24.73p 24.47p 24.55p 1251140
03/09/2002 25.50p 25.50p 24.90p 24.90p 546290
02/09/2002 25.60p 25.60p 25.60p 25.60p 179920
30/08/2002 26.05p 26.05p 25.50p 25.65p 1638570
29/08/2002 26.40p 26.40p 26.08p 26.10p 1311800
28/08/2002 26.57p 26.57p 26.45p 26.45p 561590
27/08/2002 26.50p 26.65p 26.50p 26.62p 1566120
23/08/2002 26.57p 26.57p 26.50p 26.50p 595130
22/08/2002 26.50p 26.53p 26.50p 26.53p 339210
21/08/2002 26.35p 26.42p 26.35p 26.42p 263610
20/08/2002 26.40p 26.40p 26.25p 26.25p 727340
19/08/2002 26.20p 26.30p 26.20p 26.30p 363400
16/08/2002 25.92p 26.30p 25.92p 26.15p 898560
15/08/2002 25.45p 25.90p 25.45p 25.90p 473040
14/08/2002 25.15p 25.20p 25.10p 25.20p 1726820
13/08/2002 25.22p 25.50p 25.10p 25.50p 382340
12/08/2002 25.30p 25.35p 25.15p 25.15p 893780
09/08/2002 25.38p 25.40p 25.20p 25.25p 1891570
08/08/2002 24.38p 24.95p 24.38p 24.95p 1953730
07/08/2002 24.80p 24.85p 24.15p 24.15p 470700
06/08/2002 23.90p 24.60p 23.65p 24.60p 503370
05/08/2002 24.45p 24.45p 23.75p 24.10p 872030
02/08/2002 24.70p 24.75p 24.53p 24.53p 3228680
01/08/2002 25.58p 26.12p 24.90p 24.90p 1575610
31/07/2002 24.88p 25.73p 24.88p 25.40p 1483100
30/07/2002 24.85p 24.85p 24.70p 24.85p 994900
29/07/2002 23.80p 24.70p 23.80p 24.70p 1002300
26/07/2002 23.38p 23.75p 23.38p 23.75p 417810
25/07/2002 23.05p 23.45p 23.05p 23.42p 1973470
24/07/2002 23.25p 23.25p 22.05p 22.55p 1440900
23/07/2002 23.90p 23.90p 23.45p 23.50p 1773690
22/07/2002 24.25p 24.45p 23.90p 24.15p 1314620
19/07/2002 25.05p 25.05p 24.38p 24.50p 1293060
18/07/2002 25.05p 25.65p 25.05p 25.40p 957500
17/07/2002 24.55p 24.95p 24.25p 24.95p 1480810
16/07/2002 24.68p 24.70p 23.55p 24.55p 3688540
15/07/2002 26.20p 26.20p 24.40p 24.40p 435370
12/07/2002 26.30p 26.40p 26.05p 26.25p 328950
11/07/2002 26.90p 26.90p 25.80p 25.95p 1297690
10/07/2002 27.55p 27.63p 27.45p 27.45p 419010
09/07/2002 27.95p 28.00p 27.80p 27.80p 2254040
08/07/2002 28.15p 28.15p 27.90p 27.90p 451720
05/07/2002 27.57p 27.97p 27.57p 27.97p 1216880
04/07/2002 27.60p 27.65p 27.50p 27.50p 590380
03/07/2002 28.10p 28.10p 27.35p 27.35p 4270410
02/07/2002 28.25p 28.45p 28.15p 28.15p 3777480
01/07/2002 28.48p 28.48p 28.35p 28.40p 963290
28/06/2002 28.55p 28.70p 28.45p 28.55p 3347810
27/06/2002 28.55p 28.55p 28.40p 28.45p 1516290
26/06/2002 27.90p 27.90p 27.45p 27.75p 675750
25/06/2002 28.15p 28.55p 28.15p 28.55p 1748080
24/06/2002 28.15p 28.20p 28.05p 28.05p 383090

*Close Price adjusted for both dividends and splits