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
11/09/2001 26.55p 26.55p 26.55p 26.55p 5364780
10/09/2001 27.50p 27.50p 27.50p 27.50p 2061190
07/09/2001 28.20p 28.20p 28.20p 28.20p 799470
06/09/2001 29.40p 29.40p 29.40p 29.40p 944550
05/09/2001 30.00p 30.00p 30.00p 30.00p 247560
04/09/2001 30.13p 30.13p 30.13p 30.13p 2441320
03/09/2001 30.10p 30.10p 30.10p 30.10p 217470
31/08/2001 30.23p 30.23p 30.23p 30.23p 2202030
30/08/2001 30.52p 30.52p 30.52p 30.52p 2399380
29/08/2001 30.80p 30.80p 30.80p 30.80p 1059170
28/08/2001 30.78p 30.78p 30.78p 30.78p 1296040
27/08/2001 30.88p 30.88p 30.88p 30.88p 0
24/08/2001 30.88p 30.88p 30.88p 30.88p 1023460
23/08/2001 30.43p 30.43p 30.43p 30.43p 209060
22/08/2001 30.40p 30.40p 30.40p 30.40p 615890
21/08/2001 30.40p 30.40p 30.40p 30.40p 577450
20/08/2001 30.23p 30.23p 30.23p 30.23p 516970
17/08/2001 30.25p 30.25p 30.25p 30.25p 482150
16/08/2001 30.45p 30.45p 30.45p 30.45p 815830
15/08/2001 30.65p 30.65p 30.65p 30.65p 1869260
14/08/2001 30.85p 30.85p 30.85p 30.85p 3000660
13/08/2001 30.68p 30.68p 30.68p 30.68p 2074960
10/08/2001 30.50p 30.50p 30.50p 30.50p 362840
09/08/2001 30.65p 30.65p 30.65p 30.65p 836010
08/08/2001 31.10p 31.10p 31.10p 31.10p 784280
07/08/2001 31.28p 31.28p 31.28p 31.28p 792950
06/08/2001 31.00p 31.00p 31.00p 31.00p 236150
03/08/2001 31.00p 31.00p 31.00p 31.00p 352870
02/08/2001 31.18p 31.18p 31.18p 31.18p 634040
01/08/2001 30.72p 30.72p 30.72p 30.72p 1435550
31/07/2001 30.40p 30.40p 30.40p 30.40p 258340
30/07/2001 30.27p 30.27p 30.27p 30.27p 238830
27/07/2001 30.18p 30.18p 30.18p 30.18p 418770
26/07/2001 30.00p 30.00p 30.00p 30.00p 560950
25/07/2001 30.03p 30.03p 30.03p 30.03p 889350
24/07/2001 30.05p 30.05p 30.05p 30.05p 1830590
23/07/2001 30.25p 30.25p 30.25p 30.25p 1737970
20/07/2001 30.52p 30.52p 30.52p 30.52p 315610
19/07/2001 30.70p 30.70p 30.70p 30.70p 570810
18/07/2001 30.63p 30.63p 30.63p 30.63p 621420
17/07/2001 30.75p 30.75p 30.75p 30.75p 856900
16/07/2001 31.18p 31.18p 31.18p 31.18p 686080
13/07/2001 31.13p 31.13p 31.13p 31.13p 1859500
12/07/2001 31.30p 31.30p 31.30p 31.30p 1050290
11/07/2001 30.70p 30.70p 30.70p 30.70p 1220070
10/07/2001 30.90p 30.90p 30.90p 30.90p 821160
09/07/2001 30.55p 30.55p 30.55p 30.55p 1428920
06/07/2001 30.83p 30.83p 30.83p 30.83p 447690
05/07/2001 31.30p 31.30p 31.30p 31.30p 526950
04/07/2001 31.72p 31.72p 31.72p 31.72p 285610
03/07/2001 31.85p 31.85p 31.85p 31.85p 766100
02/07/2001 32.00p 32.00p 32.00p 32.00p 183220
29/06/2001 31.90p 31.90p 31.90p 31.90p 541700
28/06/2001 31.85p 31.85p 31.85p 31.85p 711320
27/06/2001 31.90p 31.90p 31.90p 31.90p 1898900
26/06/2001 31.80p 31.80p 31.80p 31.80p 1538950
25/06/2001 32.30p 32.30p 32.30p 32.30p 1786120
22/06/2001 32.17p 32.17p 32.17p 32.17p 2541950
21/06/2001 32.20p 32.20p 32.20p 32.20p 546740
20/06/2001 32.15p 32.15p 32.15p 32.15p 663040
19/06/2001 32.28p 32.28p 32.28p 32.28p 576250
18/06/2001 31.98p 31.98p 31.98p 31.98p 321680
15/06/2001 32.00p 32.00p 32.00p 32.00p 886320
14/06/2001 32.00p 32.00p 32.00p 32.00p 2532570
13/06/2001 32.45p 32.45p 32.45p 32.45p 437070
12/06/2001 32.20p 32.20p 32.20p 32.20p 593310
11/06/2001 32.50p 32.50p 32.50p 32.50p 739320
08/06/2001 32.73p 32.73p 32.73p 32.73p 684240
07/06/2001 32.45p 32.45p 32.45p 32.45p 664270
06/06/2001 32.35p 32.35p 32.35p 32.35p 591310
05/06/2001 32.07p 32.07p 32.07p 32.07p 2046950
04/06/2001 32.03p 32.03p 32.03p 32.03p 149240
01/06/2001 31.93p 31.93p 31.93p 31.93p 1090950
31/05/2001 32.00p 32.00p 32.00p 32.00p 421790
30/05/2001 32.05p 32.05p 32.05p 32.05p 986980
29/05/2001 32.57p 32.57p 32.57p 32.57p 378890
25/05/2001 32.70p 32.70p 32.70p 32.70p 3213790
24/05/2001 32.75p 32.75p 32.75p 32.75p 241150
23/05/2001 32.90p 32.90p 32.90p 32.90p 838640
22/05/2001 32.95p 32.95p 32.95p 32.95p 617480
21/05/2001 32.80p 32.80p 32.80p 32.80p 655080
18/05/2001 32.85p 32.85p 32.85p 32.85p 949090
17/05/2001 32.85p 32.85p 32.85p 32.85p 5216860
16/05/2001 32.50p 32.50p 32.50p 32.50p 831050
15/05/2001 32.50p 32.50p 32.50p 32.50p 1923410
14/05/2001 32.40p 32.40p 32.40p 32.40p 1513120
11/05/2001 32.65p 32.65p 32.65p 32.65p 1693100
10/05/2001 32.60p 32.60p 32.60p 32.60p 1224830
09/05/2001 31.90p 31.90p 31.90p 31.90p 903920
08/05/2001 31.90p 31.90p 31.90p 31.90p 403990
04/05/2001 31.75p 31.75p 31.75p 31.75p 720020
03/05/2001 31.72p 31.72p 31.72p 31.72p 1060470
02/05/2001 32.15p 32.15p 32.15p 32.15p 1158580
01/05/2001 31.98p 31.98p 31.98p 31.98p 794340
30/04/2001 32.05p 32.05p 32.05p 32.05p 610130
27/04/2001 31.83p 31.83p 31.83p 31.83p 265000
26/04/2001 31.60p 31.60p 31.60p 31.60p 522460
25/04/2001 31.47p 31.47p 31.47p 31.47p 1784250
24/04/2001 31.55p 31.55p 31.55p 31.55p 10676510
23/04/2001 31.28p 31.28p 31.28p 31.28p 501430
20/04/2001 31.25p 31.25p 31.25p 31.25p 1281100
19/04/2001 31.10p 31.10p 31.10p 31.10p 798670
18/04/2001 31.10p 31.10p 31.10p 31.10p 1063320
17/04/2001 30.60p 30.60p 30.60p 30.60p 1709550
12/04/2001 30.60p 30.60p 30.60p 30.60p 498280
11/04/2001 30.50p 30.50p 30.50p 30.50p 1066800
10/04/2001 30.40p 30.40p 30.40p 30.40p 1069210
09/04/2001 29.90p 29.90p 29.90p 29.90p 532700
06/04/2001 29.50p 29.50p 29.50p 29.50p 532120
05/04/2001 29.65p 29.65p 29.65p 29.65p 1213740
04/04/2001 29.05p 29.05p 29.05p 29.05p 1020540
03/04/2001 28.90p 28.90p 28.90p 28.90p 1434520
02/04/2001 29.20p 29.20p 29.20p 29.20p 795800
30/03/2001 29.10p 29.10p 29.10p 29.10p 769400
29/03/2001 28.75p 28.75p 28.75p 28.75p 710110
28/03/2001 29.10p 29.10p 29.10p 29.10p 1155100
27/03/2001 29.65p 29.65p 29.65p 29.65p 1353450
26/03/2001 29.15p 29.15p 29.15p 29.15p 2880630
23/03/2001 28.07p 28.07p 28.07p 28.07p 647840
22/03/2001 28.05p 28.05p 28.05p 28.05p 1478940
21/03/2001 29.30p 29.30p 29.30p 29.30p 1019460
20/03/2001 29.95p 29.95p 29.95p 29.95p 520920
19/03/2001 29.65p 29.65p 29.65p 29.65p 581360
16/03/2001 29.70p 29.70p 29.70p 29.70p 2582870
15/03/2001 30.20p 30.20p 30.20p 30.20p 1046420
14/03/2001 29.75p 29.75p 29.75p 29.75p 554210
13/03/2001 30.30p 30.30p 30.30p 30.30p 1009780
12/03/2001 30.55p 30.55p 30.55p 30.55p 428200
09/03/2001 31.35p 31.35p 31.35p 31.35p 695330
08/03/2001 31.70p 31.70p 31.70p 31.70p 844480
07/03/2001 31.63p 31.63p 31.63p 31.63p 795740
06/03/2001 31.80p 31.80p 31.80p 31.80p 1095360
05/03/2001 31.05p 31.05p 31.05p 31.05p 388000
02/03/2001 31.20p 31.20p 31.20p 31.20p 417290
01/03/2001 31.30p 31.30p 31.30p 31.30p 578580
28/02/2001 31.52p 31.52p 31.52p 31.52p 1896710
27/02/2001 31.30p 31.30p 31.30p 31.30p 290500
26/02/2001 31.18p 31.18p 31.18p 31.18p 951970
23/02/2001 31.20p 31.20p 31.20p 31.20p 520830
22/02/2001 31.63p 31.63p 31.63p 31.63p 2887310
21/02/2001 31.90p 31.90p 31.90p 31.90p 1485700
20/02/2001 32.30p 32.30p 32.30p 32.30p 905230
19/02/2001 32.45p 32.45p 32.45p 32.45p 279720
16/02/2001 32.45p 32.45p 32.45p 32.45p 306050
15/02/2001 32.80p 32.80p 32.80p 32.80p 488160
14/02/2001 32.80p 32.80p 32.80p 32.80p 229920
13/02/2001 33.00p 33.00p 33.00p 33.00p 1543140
12/02/2001 32.98p 32.98p 32.98p 32.98p 258900
09/02/2001 32.98p 32.98p 32.98p 32.98p 1447830
08/02/2001 32.93p 32.93p 32.93p 32.93p 5201090
07/02/2001 32.87p 32.87p 32.87p 32.87p 396460
06/02/2001 33.00p 33.00p 33.00p 33.00p 2918140
05/02/2001 32.98p 32.98p 32.98p 32.98p 10213790
02/02/2001 32.98p 32.98p 32.98p 32.98p 2597200
01/02/2001 32.80p 32.80p 32.80p 32.80p 602290
31/01/2001 33.05p 33.05p 33.05p 33.05p 3021160
30/01/2001 32.80p 32.80p 32.80p 32.80p 393070
29/01/2001 32.65p 32.65p 32.65p 32.65p 544820
26/01/2001 32.60p 32.60p 32.60p 32.60p 445760
25/01/2001 32.85p 32.85p 32.85p 32.85p 2505320
24/01/2001 32.90p 32.90p 32.90p 32.90p 1283270
23/01/2001 32.50p 32.50p 32.50p 32.50p 366990
22/01/2001 32.50p 32.50p 32.50p 32.50p 490420
19/01/2001 32.55p 32.55p 32.55p 32.55p 1303240
18/01/2001 32.50p 32.50p 32.50p 32.50p 4906790
17/01/2001 32.50p 32.50p 32.50p 32.50p 322450
16/01/2001 32.15p 32.15p 32.15p 32.15p 764100
15/01/2001 32.17p 32.17p 32.17p 32.17p 832110
12/01/2001 32.03p 32.03p 32.03p 32.03p 4724340
11/01/2001 32.00p 32.00p 32.00p 32.00p 3498840
10/01/2001 31.95p 31.95p 31.95p 31.95p 12919100
09/01/2001 31.98p 31.98p 31.98p 31.98p 130346208
08/01/2001 31.47p 31.47p 31.47p 31.47p 808360
05/01/2001 31.85p 31.85p 31.85p 31.85p 1036660
04/01/2001 31.93p 31.93p 31.93p 31.93p 739920
03/01/2001 31.10p 31.10p 31.10p 31.10p 462730
02/01/2001 31.95p 31.95p 31.95p 31.95p 119890
29/12/2000 32.05p 32.05p 32.05p 32.05p 453270
28/12/2000 31.90p 31.90p 31.90p 31.90p 127960
27/12/2000 31.45p 31.45p 31.45p 31.45p 1066590
22/12/2000 31.20p 31.20p 31.20p 31.20p 172510
21/12/2000 31.13p 31.13p 31.13p 31.13p 708520
20/12/2000 31.20p 31.20p 31.20p 31.20p 1332070
19/12/2000 31.80p 31.80p 31.80p 31.80p 1783980
18/12/2000 31.72p 31.72p 31.72p 31.72p 331180
15/12/2000 31.50p 31.50p 31.50p 31.50p 939810
14/12/2000 31.87p 31.87p 31.87p 31.87p 451350
13/12/2000 32.60p 32.60p 32.60p 32.60p 697740
12/12/2000 32.55p 32.55p 32.55p 32.55p 2183730
11/12/2000 32.60p 32.60p 32.60p 32.60p 834670
08/12/2000 32.20p 32.20p 32.20p 32.20p 742310
07/12/2000 32.00p 32.00p 32.00p 32.00p 369510
06/12/2000 32.45p 32.45p 32.45p 32.45p 573240
05/12/2000 32.30p 32.30p 32.30p 32.30p 3789500
04/12/2000 30.50p 30.50p 30.50p 30.50p 484980
01/12/2000 30.80p 30.80p 30.80p 30.80p 660580
30/11/2000 30.70p 30.70p 30.70p 30.70p 1618460
29/11/2000 30.85p 30.85p 30.85p 30.85p 2334050
28/11/2000 30.93p 30.93p 30.93p 30.93p 2845130
27/11/2000 31.45p 31.45p 31.45p 31.45p 742180

*Close Price adjusted for both dividends and splits