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
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
13/09/2021 116.20p 118.40p 116.20p 116.20p 1001106
10/09/2021 117.80p 118.30p 116.40p 116.40p 1199750
09/09/2021 118.00p 118.00p 116.60p 117.40p 1141800
08/09/2021 118.00p 119.00p 117.00p 117.20p 1013405
07/09/2021 119.40p 119.57p 118.00p 118.00p 1136988
06/09/2021 118.00p 119.40p 118.00p 118.80p 891430
03/09/2021 119.20p 119.60p 118.14p 118.60p 832957
02/09/2021 118.40p 119.70p 118.40p 119.20p 1093153
01/09/2021 119.60p 119.80p 118.60p 119.20p 1104980
31/08/2021 118.20p 119.35p 117.06p 118.60p 1430394
27/08/2021 117.40p 117.80p 117.04p 117.80p 796531
26/08/2021 117.40p 117.80p 117.00p 117.00p 792145
25/08/2021 118.00p 118.70p 117.60p 117.60p 801562
24/08/2021 118.00p 119.00p 117.20p 118.00p 1253828
23/08/2021 118.40p 119.18p 117.30p 117.80p 1943756
20/08/2021 118.00p 118.40p 117.00p 118.20p 624491
19/08/2021 118.00p 118.00p 116.30p 117.00p 887519
18/08/2021 118.60p 119.39p 118.00p 118.20p 952135
17/08/2021 117.60p 119.00p 117.60p 118.40p 945424
16/08/2021 117.60p 118.00p 117.20p 117.60p 1027055
13/08/2021 118.80p 118.80p 117.60p 117.60p 872092
12/08/2021 118.20p 118.37p 117.40p 117.80p 591456
11/08/2021 118.00p 118.57p 116.72p 117.60p 1211028
10/08/2021 118.20p 118.20p 117.40p 117.70p 959290
09/08/2021 117.40p 117.69p 117.00p 117.00p 1226929
06/08/2021 117.20p 118.10p 117.00p 117.10p 1183824
05/08/2021 118.30p 118.70p 114.75p 117.50p 12326177
04/08/2021 118.10p 118.70p 117.50p 118.40p 1123756
03/08/2021 118.10p 118.50p 117.20p 117.40p 905716
02/08/2021 118.00p 118.73p 117.80p 117.80p 1311352
30/07/2021 116.00p 117.51p 116.00p 117.40p 1160586
29/07/2021 117.50p 117.84p 116.90p 117.10p 1032910
28/07/2021 117.00p 118.13p 116.90p 117.70p 1243844
27/07/2021 118.40p 118.80p 117.10p 117.30p 910917
26/07/2021 118.10p 119.00p 118.00p 118.90p 856623
23/07/2021 118.50p 118.90p 117.80p 118.90p 979474
22/07/2021 118.80p 118.80p 117.40p 117.40p 944316
21/07/2021 118.00p 118.60p 117.27p 117.80p 1010967
20/07/2021 117.00p 117.77p 116.20p 116.70p 2172955
19/07/2021 116.20p 117.55p 115.60p 115.60p 1077860
16/07/2021 118.50p 119.10p 117.50p 117.70p 1137973
15/07/2021 118.10p 118.75p 117.90p 118.00p 998380
14/07/2021 118.70p 119.00p 117.40p 117.90p 1105087
13/07/2021 117.80p 118.50p 117.50p 118.30p 751205
12/07/2021 117.90p 118.50p 116.60p 117.80p 986156
09/07/2021 116.80p 118.00p 116.65p 117.90p 929103
08/07/2021 118.20p 118.20p 116.50p 116.50p 1258798
07/07/2021 117.20p 118.60p 117.10p 118.00p 1723834
06/07/2021 117.00p 118.00p 116.70p 117.00p 1402216
05/07/2021 116.20p 117.70p 115.90p 117.30p 1276687
02/07/2021 115.00p 116.80p 115.00p 116.20p 1114351
01/07/2021 115.40p 116.70p 114.60p 115.00p 1263406
30/06/2021 115.30p 115.76p 114.00p 114.00p 1548026
29/06/2021 116.20p 116.30p 114.80p 114.80p 1213381
28/06/2021 116.60p 116.91p 114.85p 115.10p 1006329
25/06/2021 115.20p 116.49p 115.20p 115.30p 1399834
24/06/2021 116.70p 116.70p 115.03p 115.30p 2076117
23/06/2021 116.50p 116.50p 115.59p 115.90p 1254897
22/06/2021 114.70p 116.40p 113.95p 116.40p 1358772
21/06/2021 114.80p 115.29p 112.80p 114.50p 1802573
18/06/2021 114.80p 115.80p 114.10p 114.70p 2195439
17/06/2021 115.20p 115.80p 114.80p 114.90p 1325562
16/06/2021 116.60p 116.60p 115.00p 115.00p 2571978

*Close Price adjusted for both dividends and splits