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
01/07/2022 98.00p 100.20p 97.14p 98.60p 1033017
30/06/2022 98.90p 98.90p 96.65p 98.90p 1312857
29/06/2022 101.00p 101.00p 99.00p 99.20p 631958
28/06/2022 100.80p 101.60p 99.73p 100.80p 1005696
27/06/2022 99.30p 101.47p 98.80p 100.40p 1177356
24/06/2022 96.00p 99.50p 96.00p 99.20p 1553575
23/06/2022 96.70p 97.38p 95.60p 96.80p 945546
22/06/2022 96.30p 97.90p 95.30p 96.70p 1299646
21/06/2022 97.90p 97.90p 96.30p 97.50p 1272066
20/06/2022 97.50p 97.99p 96.40p 97.40p 1192755
17/06/2022 96.20p 97.20p 95.00p 96.10p 1751205
16/06/2022 99.40p 99.40p 95.50p 95.50p 3207538
15/06/2022 99.80p 100.16p 98.92p 99.20p 1144497
14/06/2022 99.00p 99.80p 98.10p 99.30p 2045989
13/06/2022 99.00p 99.70p 97.68p 99.30p 1319980
10/06/2022 102.00p 102.40p 99.91p 100.40p 1678293
09/06/2022 104.40p 104.40p 102.25p 102.40p 1300358
08/06/2022 104.00p 105.98p 103.00p 103.80p 900243
07/06/2022 106.00p 106.00p 103.00p 103.60p 1911721
06/06/2022 105.80p 106.79p 104.00p 104.60p 1554935
01/06/2022 103.40p 105.60p 103.00p 103.80p 1273613
31/05/2022 104.60p 104.80p 103.02p 104.00p 1459257
30/05/2022 104.00p 109.57p 104.00p 104.60p 1116154
27/05/2022 102.00p 104.20p 102.00p 103.60p 520795
26/05/2022 101.80p 103.00p 100.60p 103.00p 821480
25/05/2022 100.60p 101.97p 99.20p 101.20p 1297340
24/05/2022 101.20p 101.87p 99.00p 99.90p 1411985
23/05/2022 101.60p 103.00p 100.33p 102.80p 1119600
20/05/2022 100.80p 102.39p 99.94p 100.60p 1265385
19/05/2022 101.60p 101.81p 97.80p 100.20p 1885149
18/05/2022 101.00p 103.40p 101.00p 102.40p 1373229
17/05/2022 100.00p 102.00p 100.00p 101.20p 1676526
16/05/2022 101.00p 103.00p 100.31p 100.60p 1740812
13/05/2022 99.60p 102.40p 99.60p 102.40p 1424967
12/05/2022 99.00p 100.34p 97.90p 100.00p 1701921
11/05/2022 99.50p 101.85p 99.50p 100.80p 1238229
10/05/2022 100.60p 101.18p 99.38p 100.20p 1841266
09/05/2022 103.60p 103.60p 98.10p 99.80p 2312218
06/05/2022 102.60p 103.60p 100.80p 102.00p 1661412
05/05/2022 105.20p 106.60p 102.80p 103.00p 1715330
04/05/2022 104.20p 105.39p 102.95p 104.00p 1607607
03/05/2022 104.40p 105.61p 104.40p 104.80p 1801328
29/04/2022 106.60p 106.87p 105.60p 105.80p 1770104
28/04/2022 104.80p 106.40p 104.33p 106.00p 1044343
27/04/2022 105.60p 105.60p 103.40p 105.00p 1662837
26/04/2022 106.20p 106.20p 103.80p 104.60p 1622880
25/04/2022 105.00p 105.30p 102.89p 103.60p 1866585
22/04/2022 106.00p 107.60p 105.60p 105.60p 1536088
21/04/2022 109.00p 109.00p 106.60p 108.00p 1697248
20/04/2022 106.40p 107.40p 106.40p 107.40p 1361623
19/04/2022 108.60p 108.60p 104.60p 106.60p 1829573
14/04/2022 107.00p 107.40p 105.71p 107.40p 1135249
13/04/2022 106.60p 107.00p 106.00p 106.00p 2522909
12/04/2022 105.40p 106.73p 105.16p 106.60p 1984543
11/04/2022 107.80p 107.80p 105.80p 106.60p 1949157
08/04/2022 108.20p 108.20p 106.40p 107.00p 1488248
07/04/2022 108.00p 108.05p 105.91p 106.20p 1492152
06/04/2022 109.00p 109.00p 105.88p 106.60p 2442734
05/04/2022 108.20p 109.00p 107.60p 107.60p 2387168
04/04/2022 109.00p 109.20p 107.87p 108.20p 1888261
01/04/2022 107.20p 108.60p 107.20p 108.40p 1531362
31/03/2022 109.00p 109.40p 107.60p 108.60p 1689708
30/03/2022 109.60p 109.70p 107.60p 108.60p 1621983
29/03/2022 108.00p 108.96p 107.00p 108.80p 1659445
28/03/2022 106.60p 108.00p 106.50p 106.60p 1741660
25/03/2022 108.00p 108.00p 106.00p 106.80p 2027175
24/03/2022 107.40p 108.40p 106.36p 106.80p 1409679
23/03/2022 109.80p 110.20p 107.20p 107.20p 2622189
22/03/2022 109.00p 110.80p 109.00p 109.60p 2052954
21/03/2022 109.60p 110.79p 109.40p 109.40p 1367265
18/03/2022 110.00p 110.40p 108.60p 109.60p 2900342
17/03/2022 109.40p 110.40p 108.40p 108.60p 2927790
16/03/2022 106.00p 109.20p 105.40p 109.00p 3230493
15/03/2022 104.00p 104.40p 102.40p 104.40p 1832189
14/03/2022 105.60p 105.60p 103.60p 103.60p 1436585
11/03/2022 102.20p 106.00p 101.83p 103.80p 1419009
10/03/2022 103.00p 103.00p 100.25p 102.00p 1647652
09/03/2022 101.40p 102.00p 99.60p 102.00p 2294306
08/03/2022 99.80p 100.60p 98.20p 98.50p 2070364
07/03/2022 99.90p 102.00p 96.00p 100.40p 2686467
04/03/2022 104.60p 105.46p 100.60p 100.60p 2103049
03/03/2022 107.80p 108.40p 104.40p 104.40p 2802309
02/03/2022 106.80p 108.70p 106.41p 107.40p 2205568
01/03/2022 109.00p 110.59p 106.40p 107.00p 2272027
28/02/2022 106.60p 109.40p 106.41p 109.00p 781770
25/02/2022 107.20p 109.60p 107.05p 108.80p 2004622
24/02/2022 104.60p 105.80p 103.04p 105.00p 1936194
23/02/2022 108.80p 109.77p 106.80p 107.00p 1343393
22/02/2022 109.00p 110.16p 107.25p 108.20p 1809251
21/02/2022 113.60p 113.60p 109.20p 110.00p 1749483
18/02/2022 113.40p 114.60p 112.20p 112.20p 799001
17/02/2022 114.80p 114.80p 113.00p 113.80p 1007904
16/02/2022 115.00p 115.00p 113.70p 114.20p 1033017
15/02/2022 113.00p 115.58p 113.00p 114.20p 1724012
14/02/2022 115.00p 115.15p 113.25p 114.00p 1355615
11/02/2022 115.20p 117.01p 115.20p 116.20p 791037
10/02/2022 116.00p 118.00p 116.00p 117.40p 986318
09/02/2022 116.20p 117.80p 115.62p 116.20p 1082209
08/02/2022 115.60p 115.60p 114.20p 115.40p 1118989
07/02/2022 114.20p 117.69p 113.80p 115.20p 1608550
04/02/2022 116.40p 116.40p 113.60p 113.80p 1162131
03/02/2022 116.00p 116.64p 114.20p 114.40p 1468524
02/02/2022 117.00p 118.20p 116.00p 116.00p 1697819
01/02/2022 116.00p 117.40p 115.10p 117.20p 1394058
31/01/2022 113.00p 115.00p 112.60p 114.60p 975050
28/01/2022 113.20p 114.80p 112.20p 112.20p 1553731
27/01/2022 114.00p 115.38p 111.80p 115.20p 1253845
26/01/2022 115.40p 116.60p 114.80p 115.60p 1234120
25/01/2022 114.40p 115.40p 112.00p 114.40p 1280677
24/01/2022 115.40p 116.41p 112.00p 112.20p 1811023
21/01/2022 116.80p 117.80p 116.20p 116.80p 1198198
20/01/2022 118.80p 119.00p 117.60p 118.60p 1019387
19/01/2022 118.80p 119.39p 117.32p 118.60p 1263350
18/01/2022 119.40p 119.82p 117.20p 119.00p 2118445
17/01/2022 119.40p 120.20p 118.60p 119.60p 1284865
14/01/2022 119.00p 119.00p 117.85p 118.80p 1354293
13/01/2022 119.40p 120.60p 119.00p 119.20p 1273631
12/01/2022 120.40p 121.40p 119.20p 119.80p 1018388
10/01/2022 120.60p 122.20p 118.50p 118.60p 1514841
07/01/2022 122.60p 123.00p 120.72p 121.20p 1443502
06/01/2022 124.20p 124.20p 121.20p 121.60p 1034868
05/01/2022 125.00p 125.14p 123.92p 124.20p 1288783
04/01/2022 124.20p 125.60p 123.38p 125.00p 1313371
31/12/2021 123.20p 123.60p 123.00p 123.00p 250264
30/12/2021 122.80p 124.00p 122.80p 124.00p 626215
29/12/2021 123.00p 124.60p 123.00p 123.80p 1290397
24/12/2021 122.20p 123.00p 122.00p 122.40p 398490
23/12/2021 121.60p 122.80p 121.60p 122.20p 553597
22/12/2021 120.00p 121.60p 120.00p 121.00p 771805
21/12/2021 120.40p 121.60p 120.40p 121.00p 747984
20/12/2021 120.00p 120.80p 119.06p 120.00p 1399959
17/12/2021 121.80p 122.00p 120.20p 122.00p 1615369
16/12/2021 121.60p 122.25p 121.20p 121.60p 1535957
15/12/2021 120.00p 120.86p 120.00p 120.00p 2001907
14/12/2021 121.40p 121.97p 120.00p 120.00p 1068509
13/12/2021 122.60p 122.70p 121.00p 121.80p 1497833
10/12/2021 122.00p 122.20p 120.66p 121.80p 972319
09/12/2021 122.00p 122.84p 121.23p 121.80p 1110442
08/12/2021 121.00p 123.14p 120.40p 122.00p 1600079
07/12/2021 120.00p 121.35p 120.00p 121.20p 1089569
06/12/2021 119.20p 120.15p 119.00p 119.60p 1116881
03/12/2021 118.80p 120.60p 118.49p 119.00p 1061851
02/12/2021 118.60p 118.80p 117.50p 118.40p 1117901
01/12/2021 118.80p 120.15p 118.41p 120.00p 1056936
30/11/2021 119.40p 119.40p 117.44p 118.00p 1720936
29/11/2021 120.00p 120.00p 118.70p 119.60p 1186839
26/11/2021 120.20p 120.20p 118.00p 118.00p 1178034
25/11/2021 121.80p 122.50p 121.54p 122.00p 820638
24/11/2021 122.60p 122.60p 120.53p 121.20p 992176
23/11/2021 121.80p 121.80p 120.80p 120.80p 1000619
22/11/2021 122.80p 123.20p 121.50p 122.40p 1010754
19/11/2021 121.40p 122.40p 121.20p 122.40p 1151655
18/11/2021 121.20p 121.80p 120.87p 121.60p 1119928
17/11/2021 121.40p 121.57p 119.90p 121.20p 1075766
16/11/2021 121.40p 121.80p 121.20p 121.40p 1053061
15/11/2021 120.80p 122.22p 120.61p 121.80p 1175182
12/11/2021 120.20p 121.60p 120.20p 121.00p 927406
11/11/2021 120.80p 121.25p 119.91p 121.00p 797581
10/11/2021 119.20p 120.20p 118.73p 119.80p 1233713
09/11/2021 119.20p 120.16p 119.00p 119.00p 2747731
08/11/2021 118.20p 119.60p 118.20p 119.40p 1750708
05/11/2021 117.00p 119.41p 117.00p 118.60p 1570296
04/11/2021 115.60p 118.20p 115.60p 117.60p 1383270
03/11/2021 115.60p 116.40p 115.40p 116.00p 1341979
02/11/2021 115.00p 116.00p 114.80p 115.60p 1583340
01/11/2021 114.20p 115.80p 114.20p 114.80p 1189935
29/10/2021 113.00p 114.40p 112.75p 114.00p 993806
28/10/2021 114.40p 114.40p 113.06p 113.60p 1064226
27/10/2021 115.00p 115.00p 113.51p 114.20p 528128
26/10/2021 113.00p 114.20p 112.76p 113.80p 1029135
25/10/2021 113.20p 113.71p 112.70p 113.20p 1304740
22/10/2021 112.40p 113.40p 112.40p 112.80p 1076311
21/10/2021 113.20p 113.20p 112.20p 112.40p 1121995
20/10/2021 113.00p 114.11p 111.89p 113.00p 1511521
19/10/2021 112.40p 113.00p 111.85p 112.60p 1381372
18/10/2021 112.00p 112.40p 111.60p 112.40p 1122048
15/10/2021 112.20p 112.25p 111.51p 112.00p 1378908
14/10/2021 112.60p 112.60p 111.17p 111.40p 1164386
13/10/2021 111.20p 111.40p 110.39p 110.60p 1895491
12/10/2021 110.00p 111.40p 109.60p 110.60p 1280167
11/10/2021 111.80p 112.80p 110.66p 111.00p 1267235
08/10/2021 113.00p 113.00p 110.60p 111.00p 1900546
07/10/2021 110.80p 111.60p 110.40p 111.20p 1738952
06/10/2021 109.00p 110.20p 108.20p 109.80p 1440065
05/10/2021 109.40p 111.14p 109.20p 110.00p 1583205
04/10/2021 110.00p 111.00p 109.20p 109.20p 1896475
01/10/2021 109.80p 110.70p 109.00p 110.20p 2278472
30/09/2021 112.80p 113.20p 110.40p 110.40p 2264282
29/09/2021 111.20p 112.60p 111.00p 111.00p 1030829
28/09/2021 114.00p 114.20p 110.20p 110.20p 1742029
27/09/2021 115.40p 115.40p 113.20p 113.20p 1247887
24/09/2021 114.80p 115.40p 114.00p 114.00p 1082970
23/09/2021 115.60p 116.00p 114.40p 115.40p 947638
22/09/2021 116.00p 116.40p 114.80p 114.80p 1082424
21/09/2021 116.00p 116.00p 114.00p 115.20p 1203364
20/09/2021 115.00p 115.00p 112.99p 113.60p 1433914
17/09/2021 115.80p 116.40p 114.80p 116.20p 1840025
16/09/2021 115.00p 116.20p 115.00p 115.20p 1026702
15/09/2021 117.60p 117.60p 115.00p 115.00p 1409671
14/09/2021 119.00p 119.00p 115.80p 115.80p 1073893

*Close Price adjusted for both dividends and splits