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
11/02/2020 101.60p 103.00p 101.60p 102.60p 1571280
10/02/2020 101.80p 102.10p 101.20p 101.60p 1146250
07/02/2020 102.40p 102.60p 101.20p 101.80p 937930
06/02/2020 101.80p 102.59p 101.17p 102.40p 1334560
05/02/2020 99.90p 101.60p 99.77p 101.20p 1420120
04/02/2020 99.30p 100.80p 99.10p 100.40p 1739670
03/02/2020 97.80p 99.22p 97.80p 99.10p 1602520
31/01/2020 98.90p 99.50p 97.80p 97.80p 1372650
30/01/2020 100.20p 100.20p 98.50p 98.90p 1964030
29/01/2020 100.80p 100.80p 100.00p 100.60p 1107620
28/01/2020 100.20p 100.80p 99.50p 100.80p 1050470
27/01/2020 101.40p 101.40p 99.16p 99.50p 2130140
24/01/2020 101.20p 102.40p 101.07p 101.60p 1196210
23/01/2020 101.60p 101.60p 100.20p 100.60p 1987340
22/01/2020 102.20p 103.54p 101.80p 101.80p 1081600
21/01/2020 103.00p 103.20p 101.80p 102.20p 1539490
20/01/2020 103.00p 103.77p 102.80p 103.20p 1301810
17/01/2020 102.00p 103.00p 102.00p 103.00p 1042110
16/01/2020 102.00p 102.54p 101.40p 102.20p 1638650
15/01/2020 101.80p 102.20p 101.20p 102.00p 1703280
14/01/2020 101.80p 102.20p 101.09p 101.60p 1311580
13/01/2020 101.20p 102.40p 101.09p 101.80p 2151340
10/01/2020 101.00p 101.60p 100.60p 100.60p 1217940
09/01/2020 100.00p 101.00p 99.80p 100.80p 1543030
08/01/2020 99.80p 100.23p 99.20p 99.70p 1347860
07/01/2020 99.80p 100.60p 99.60p 100.20p 1653560
06/01/2020 100.00p 100.40p 98.92p 99.30p 1674610
03/01/2020 100.40p 100.72p 99.80p 100.60p 1715740
02/01/2020 99.30p 100.70p 99.30p 100.60p 2014070
31/12/2019 99.90p 100.30p 99.30p 99.40p 1207230
30/12/2019 101.00p 101.00p 99.60p 100.00p 1494320
27/12/2019 101.60p 101.80p 100.60p 101.00p 1429890
24/12/2019 101.00p 101.65p 101.00p 101.00p 400730
23/12/2019 99.40p 101.60p 99.02p 101.20p 1276110
20/12/2019 98.70p 99.60p 98.70p 99.60p 2585600
19/12/2019 98.60p 99.20p 98.15p 99.10p 2278680
18/12/2019 98.80p 99.09p 98.30p 98.70p 1620040
17/12/2019 97.60p 98.50p 96.93p 98.50p 2210910
16/12/2019 95.50p 97.70p 95.50p 97.70p 4541880
13/12/2019 95.90p 96.70p 95.60p 96.60p 4730170
12/12/2019 95.20p 96.00p 94.62p 96.00p 1968440
11/12/2019 94.90p 95.30p 94.40p 95.20p 1578880
10/12/2019 94.90p 95.30p 94.30p 95.00p 1742160
09/12/2019 95.10p 95.60p 94.90p 95.30p 1866640
06/12/2019 94.40p 95.40p 94.29p 95.40p 752060
05/12/2019 93.60p 95.00p 93.60p 94.40p 1484010
04/12/2019 93.60p 94.50p 93.60p 94.40p 1794230
03/12/2019 95.10p 95.10p 93.60p 94.10p 1741790
02/12/2019 95.80p 96.30p 94.90p 95.20p 1724550
29/11/2019 95.90p 96.00p 95.13p 95.70p 1540260
28/11/2019 96.00p 96.00p 95.30p 96.00p 1928610
27/11/2019 95.70p 96.40p 95.43p 96.20p 1806050
26/11/2019 94.60p 95.80p 94.60p 95.80p 1873070
25/11/2019 94.70p 95.40p 94.28p 95.20p 1607560
22/11/2019 94.30p 94.80p 93.92p 94.80p 1051940
21/11/2019 94.50p 94.60p 93.60p 94.30p 1163420
20/11/2019 94.10p 94.79p 94.00p 94.60p 720950
19/11/2019 94.10p 95.38p 94.04p 94.50p 1376540
18/11/2019 94.20p 94.71p 94.00p 94.10p 1033340
15/11/2019 93.90p 94.40p 93.55p 94.20p 1308120
14/11/2019 93.70p 94.60p 93.70p 94.00p 1018780
13/11/2019 93.80p 94.60p 93.80p 94.50p 909130
12/11/2019 94.00p 94.90p 94.00p 94.80p 1304420
11/11/2019 94.50p 94.70p 93.88p 94.00p 1144980
08/11/2019 95.00p 95.10p 94.40p 94.80p 1027590
07/11/2019 94.40p 95.20p 94.38p 95.10p 1078950
06/11/2019 94.00p 94.40p 93.80p 94.40p 875120
05/11/2019 94.40p 94.60p 94.00p 94.40p 1239520
04/11/2019 93.40p 94.60p 93.40p 94.60p 1151610
01/11/2019 92.80p 93.40p 92.80p 93.40p 1004440
31/10/2019 93.40p 93.68p 92.60p 92.70p 956320
30/10/2019 93.00p 93.60p 92.64p 93.30p 1455440
29/10/2019 92.70p 93.67p 92.70p 93.00p 1124650
28/10/2019 92.80p 93.40p 92.19p 93.30p 1081380
25/10/2019 92.60p 92.90p 92.15p 92.90p 1105000
24/10/2019 92.60p 92.78p 91.90p 92.60p 1408770
23/10/2019 92.90p 92.90p 92.40p 92.60p 1486350
22/10/2019 93.60p 93.60p 92.61p 92.80p 1354180
21/10/2019 93.00p 93.10p 92.47p 92.80p 1329240
18/10/2019 92.80p 93.45p 92.60p 93.10p 1528890
17/10/2019 93.10p 93.60p 92.90p 93.50p 2030900
16/10/2019 93.70p 93.70p 92.60p 93.40p 1733360
15/10/2019 93.40p 94.30p 93.30p 93.50p 1503180
14/10/2019 94.00p 94.00p 93.05p 93.40p 1553330
11/10/2019 93.50p 94.00p 92.80p 93.60p 3283200
10/10/2019 93.60p 93.80p 93.10p 93.70p 1229760
09/10/2019 93.10p 93.60p 93.10p 93.30p 752890
08/10/2019 94.90p 94.90p 93.00p 93.00p 946370
07/10/2019 93.30p 93.60p 92.60p 93.30p 1257940
04/10/2019 91.70p 93.60p 91.70p 93.60p 2058240
03/10/2019 92.70p 92.80p 91.00p 92.00p 1351050
02/10/2019 95.00p 95.00p 92.30p 92.40p 1591500
01/10/2019 94.80p 95.50p 94.60p 94.90p 988000
30/09/2019 95.00p 95.36p 94.85p 95.00p 933990
27/09/2019 94.70p 95.78p 94.70p 95.30p 1894220
26/09/2019 94.80p 95.40p 94.28p 94.90p 1198990
25/09/2019 94.00p 94.70p 93.00p 94.50p 1249150
24/09/2019 94.90p 95.10p 94.60p 94.90p 970960
23/09/2019 94.40p 95.60p 94.40p 95.10p 1405450
20/09/2019 94.00p 95.40p 94.00p 95.10p 2216590
19/09/2019 94.80p 95.20p 94.30p 95.20p 1524030
18/09/2019 94.40p 94.90p 94.10p 94.70p 986610
17/09/2019 94.30p 95.10p 94.20p 94.40p 849760
16/09/2019 95.00p 95.38p 94.30p 94.70p 1392780
13/09/2019 95.20p 95.80p 95.10p 95.40p 1617720
12/09/2019 95.10p 95.80p 95.10p 95.50p 783630
11/09/2019 94.90p 95.70p 94.10p 95.50p 1454890
10/09/2019 95.10p 95.10p 93.90p 94.80p 1289700
09/09/2019 95.40p 95.69p 94.60p 95.00p 1244940
06/09/2019 95.00p 95.40p 94.29p 95.40p 1301690
05/09/2019 94.70p 95.03p 94.40p 95.00p 1421280
04/09/2019 94.10p 95.00p 93.80p 95.00p 1832000
03/09/2019 94.20p 94.90p 93.70p 94.10p 2214830
02/09/2019 93.30p 94.70p 93.00p 94.50p 1851220
30/08/2019 92.90p 93.96p 92.80p 93.50p 1001220
29/08/2019 92.10p 93.10p 91.60p 92.80p 987960
28/08/2019 92.00p 92.20p 91.64p 92.10p 997970
27/08/2019 91.80p 92.49p 91.65p 92.20p 1086840
23/08/2019 93.00p 93.60p 92.10p 92.20p 1361270
22/08/2019 94.00p 94.00p 92.70p 92.90p 912170
21/08/2019 93.00p 94.00p 92.78p 94.00p 835590
20/08/2019 93.50p 93.50p 92.69p 93.00p 1322200
19/08/2019 91.60p 93.70p 91.60p 93.50p 1037630
16/08/2019 91.30p 92.50p 91.30p 92.50p 1121070
15/08/2019 92.80p 93.00p 89.98p 91.20p 1344480
14/08/2019 93.40p 93.90p 91.60p 91.60p 1524900
13/08/2019 93.60p 93.90p 92.60p 93.60p 3228000
12/08/2019 94.20p 94.70p 93.30p 93.30p 1998770
09/08/2019 93.90p 94.60p 93.62p 93.90p 1279170
08/08/2019 92.60p 94.35p 92.60p 94.30p 1593560
07/08/2019 92.70p 93.50p 92.10p 92.70p 1771840
06/08/2019 92.20p 93.00p 91.71p 91.80p 1808320
05/08/2019 93.20p 93.91p 92.00p 92.20p 2967900
02/08/2019 95.20p 95.67p 94.10p 94.30p 2295500
01/08/2019 96.50p 96.70p 95.60p 96.60p 1381210
31/07/2019 96.70p 97.10p 96.30p 96.30p 1119990
30/07/2019 97.00p 97.64p 96.70p 97.00p 1218290
29/07/2019 95.90p 97.21p 95.41p 97.00p 2114560
26/07/2019 95.30p 95.90p 95.30p 95.80p 1518690
25/07/2019 96.20p 96.20p 95.12p 95.20p 1194140
24/07/2019 96.00p 96.99p 95.90p 96.00p 1239920
23/07/2019 96.00p 96.60p 95.82p 96.40p 1137390
22/07/2019 96.70p 96.95p 95.80p 95.80p 1958050
19/07/2019 95.30p 96.60p 95.30p 96.60p 3472890
18/07/2019 95.80p 95.80p 94.80p 95.30p 1300780
17/07/2019 97.00p 97.00p 95.80p 96.10p 940050
16/07/2019 95.70p 96.90p 95.60p 96.60p 1575440
15/07/2019 95.10p 96.10p 94.97p 96.00p 1197080
12/07/2019 95.00p 95.40p 95.00p 95.10p 1266420
11/07/2019 95.30p 96.10p 95.00p 95.10p 1326030
10/07/2019 95.40p 95.60p 94.70p 95.30p 1883470
09/07/2019 95.50p 95.60p 95.00p 95.20p 1434750
08/07/2019 95.70p 95.72p 95.30p 95.50p 1098230
05/07/2019 96.30p 96.30p 95.50p 95.80p 925520
04/07/2019 95.80p 96.60p 95.60p 96.30p 1295820
03/07/2019 95.70p 96.50p 95.20p 96.20p 1238140
02/07/2019 95.00p 95.80p 95.00p 95.70p 908000
01/07/2019 94.00p 95.40p 94.00p 95.20p 1137210
28/06/2019 93.90p 93.90p 93.12p 93.70p 1324180
27/06/2019 93.40p 93.40p 92.80p 93.20p 942860
26/06/2019 93.30p 93.50p 93.02p 93.40p 934900
25/06/2019 93.10p 93.59p 92.90p 93.30p 1369970
24/06/2019 93.80p 93.90p 93.40p 93.40p 673040
21/06/2019 93.40p 93.80p 93.24p 93.70p 2018980
20/06/2019 92.80p 93.93p 92.80p 93.20p 1248660
19/06/2019 93.00p 93.70p 92.60p 92.80p 2165690
18/06/2019 91.60p 93.00p 91.50p 93.00p 2792880
17/06/2019 91.40p 91.60p 90.95p 91.60p 959470
14/06/2019 90.70p 91.48p 90.70p 91.10p 902230
13/06/2019 90.50p 91.60p 90.50p 91.20p 836090
12/06/2019 91.60p 91.87p 90.90p 91.30p 1262310
11/06/2019 91.10p 92.20p 91.00p 91.60p 2438940
10/06/2019 90.80p 91.70p 90.38p 91.70p 1501500
07/06/2019 89.70p 90.90p 89.41p 90.70p 1214260
06/06/2019 88.90p 90.20p 88.90p 89.50p 2989640
05/06/2019 88.60p 89.98p 88.60p 89.30p 1127810
04/06/2019 87.50p 89.20p 87.50p 89.20p 1193900
03/06/2019 88.30p 88.50p 87.40p 88.30p 1805140
31/05/2019 88.10p 88.90p 87.80p 88.30p 1371170
30/05/2019 88.20p 89.20p 88.10p 88.70p 1187180
29/05/2019 88.20p 88.43p 87.90p 87.90p 746580
28/05/2019 88.00p 89.40p 88.00p 89.00p 1663380
24/05/2019 87.70p 89.10p 87.70p 88.60p 1544400
23/05/2019 88.80p 89.59p 87.80p 88.00p 951410
22/05/2019 89.40p 90.00p 89.30p 89.30p 1207710
21/05/2019 88.80p 89.70p 88.80p 89.40p 628020
20/05/2019 89.90p 89.99p 88.80p 89.00p 849710
17/05/2019 89.50p 90.20p 89.38p 89.90p 1156400
16/05/2019 89.30p 90.30p 89.05p 90.10p 907710
15/05/2019 88.60p 89.10p 88.10p 88.90p 1268280
14/05/2019 86.60p 88.50p 86.60p 88.50p 1436030
13/05/2019 87.50p 87.90p 86.80p 86.80p 1458140
10/05/2019 87.30p 88.85p 87.30p 87.60p 1668960
09/05/2019 88.30p 88.77p 87.10p 87.30p 1922490
08/05/2019 88.50p 89.00p 88.20p 89.00p 1192620
07/05/2019 90.30p 90.30p 88.50p 88.50p 1773320
03/05/2019 90.20p 91.00p 90.14p 90.20p 1151490
02/05/2019 90.00p 90.70p 89.80p 90.20p 1780260
01/05/2019 90.00p 90.90p 90.00p 90.50p 1229110
30/04/2019 91.20p 91.20p 90.30p 90.60p 1130260

*Close Price adjusted for both dividends and splits