Brunner Inv Trust (BUT) Share Price

Financial Services Sector


Date Open High Low Close* Volume
24/12/2024 1,435.00p 1,446.60p 1,413.55p 1,445.00p 9475
23/12/2024 1,415.00p 1,440.00p 1,410.00p 1,440.00p 66069
20/12/2024 1,420.00p 1,435.19p 1,405.00p 1,425.00p 81113
19/12/2024 1,405.00p 1,435.00p 1,390.00p 1,415.00p 72595
18/12/2024 1,430.00p 1,452.40p 1,430.00p 1,440.00p 72860
17/12/2024 1,435.00p 1,460.00p 1,425.00p 1,440.00p 75498
16/12/2024 1,500.00p 1,500.00p 1,445.00p 1,445.00p 227011
13/12/2024 1,490.00p 1,500.00p 1,470.00p 1,475.00p 49780
12/12/2024 1,485.00p 1,500.00p 1,475.00p 1,490.00p 80494
11/12/2024 1,505.00p 1,505.00p 1,471.01p 1,485.00p 46345
10/12/2024 1,475.00p 1,505.00p 1,460.00p 1,500.00p 73311
09/12/2024 1,485.00p 1,500.00p 1,464.43p 1,470.00p 68492
06/12/2024 1,480.00p 1,495.00p 1,475.00p 1,485.00p 36503
05/12/2024 1,475.00p 1,490.00p 1,475.00p 1,485.00p 45255
04/12/2024 1,470.00p 1,484.60p 1,455.00p 1,475.00p 72377
03/12/2024 1,475.00p 1,483.84p 1,465.00p 1,475.00p 66136
02/12/2024 1,460.00p 1,484.70p 1,455.00p 1,470.00p 88712
29/11/2024 1,455.00p 1,480.00p 1,455.00p 1,460.00p 120576
28/11/2024 1,460.00p 1,470.95p 1,455.00p 1,470.00p 108068
27/11/2024 1,450.00p 1,473.52p 1,445.00p 1,445.00p 77601
26/11/2024 1,445.00p 1,467.51p 1,445.00p 1,460.00p 62374
25/11/2024 1,440.00p 1,461.25p 1,440.00p 1,455.00p 97287
22/11/2024 1,430.00p 1,465.00p 1,430.00p 1,440.00p 73422
21/11/2024 1,435.00p 1,455.00p 1,423.26p 1,445.00p 57842
20/11/2024 1,435.00p 1,445.00p 1,430.00p 1,430.00p 113574
19/11/2024 1,435.00p 1,447.15p 1,425.00p 1,435.00p 98447
18/11/2024 1,475.00p 1,475.00p 1,440.00p 1,445.00p 90426
15/11/2024 1,450.00p 1,475.00p 1,445.00p 1,475.00p 83595
14/11/2024 1,500.00p 1,500.00p 1,440.00p 1,465.00p 105378
13/11/2024 1,535.00p 1,545.22p 1,490.00p 1,500.00p 279471
12/11/2024 1,490.00p 1,544.39p 1,485.00p 1,525.00p 157084
11/11/2024 1,485.00p 1,500.00p 1,482.38p 1,495.00p 91287
08/11/2024 1,460.00p 1,481.06p 1,454.77p 1,475.00p 74210
07/11/2024 1,460.00p 1,465.00p 1,440.00p 1,460.00p 59735
06/11/2024 1,445.00p 1,460.00p 1,430.00p 1,445.00p 119448
05/11/2024 1,425.00p 1,430.00p 1,415.00p 1,415.00p 84299
04/11/2024 1,430.00p 1,436.05p 1,415.21p 1,425.00p 111378
01/11/2024 1,420.00p 1,435.00p 1,420.00p 1,430.00p 77540
31/10/2024 1,430.00p 1,437.90p 1,410.00p 1,415.00p 93447
30/10/2024 1,410.00p 1,438.25p 1,403.90p 1,430.00p 78270
29/10/2024 1,430.00p 1,434.05p 1,410.00p 1,410.00p 104236
28/10/2024 1,410.00p 1,426.14p 1,405.00p 1,425.00p 116708
25/10/2024 1,415.00p 1,425.00p 1,407.89p 1,410.00p 55434
24/10/2024 1,400.00p 1,420.00p 1,400.00p 1,410.00p 97371
23/10/2024 1,400.00p 1,415.00p 1,400.00p 1,410.00p 83182
22/10/2024 1,410.00p 1,418.00p 1,399.35p 1,405.00p 97042
21/10/2024 1,400.00p 1,415.00p 1,400.00p 1,415.00p 105367
18/10/2024 1,395.00p 1,410.00p 1,387.77p 1,410.00p 69113
17/10/2024 1,390.00p 1,408.35p 1,387.00p 1,395.00p 80599
16/10/2024 1,405.00p 1,405.00p 1,385.00p 1,385.00p 78766
15/10/2024 1,405.00p 1,425.00p 1,388.18p 1,390.00p 112574
14/10/2024 1,400.00p 1,410.00p 1,388.50p 1,410.00p 106984
11/10/2024 1,395.00p 1,409.20p 1,389.80p 1,395.00p 81602
10/10/2024 1,395.00p 1,406.57p 1,390.00p 1,400.00p 52224
09/10/2024 1,390.00p 1,400.00p 1,385.00p 1,400.00p 59045
08/10/2024 1,405.00p 1,410.00p 1,385.00p 1,390.00p 85314
07/10/2024 1,405.00p 1,460.00p 1,390.00p 1,400.00p 78859
04/10/2024 1,395.00p 1,405.00p 1,380.00p 1,405.00p 53180
03/10/2024 1,390.00p 1,396.80p 1,375.00p 1,395.00p 53672
02/10/2024 1,385.00p 1,392.00p 1,377.00p 1,385.00p 108065
01/10/2024 1,385.00p 1,405.00p 1,380.00p 1,385.00p 76857
30/09/2024 1,380.00p 1,405.00p 1,375.00p 1,405.00p 67409
27/09/2024 1,375.00p 1,400.00p 1,375.00p 1,400.00p 42200
26/09/2024 1,365.00p 1,400.00p 1,365.00p 1,390.00p 60990
25/09/2024 1,365.00p 1,410.00p 1,365.00p 1,380.00p 55703
24/09/2024 1,370.00p 1,398.50p 1,370.00p 1,390.00p 70407
23/09/2024 1,385.00p 1,391.00p 1,379.69p 1,390.00p 51595
20/09/2024 1,385.00p 1,405.00p 1,385.00p 1,390.00p 75207
19/09/2024 1,400.00p 1,410.50p 1,394.60p 1,395.00p 129266
18/09/2024 1,390.00p 1,402.50p 1,385.00p 1,395.00p 80513
17/09/2024 1,380.00p 1,402.20p 1,375.00p 1,395.00p 61789
16/09/2024 1,390.00p 1,395.00p 1,375.00p 1,395.00p 62334
13/09/2024 1,380.00p 1,395.00p 1,375.00p 1,385.00p 66254
12/09/2024 1,345.00p 1,390.00p 1,345.00p 1,375.00p 62248
11/09/2024 1,365.00p 1,375.00p 1,350.00p 1,355.00p 71263
10/09/2024 1,345.00p 1,370.00p 1,345.00p 1,365.00p 71707
09/09/2024 1,350.00p 1,370.00p 1,340.00p 1,370.00p 125925
06/09/2024 1,355.00p 1,364.99p 1,340.00p 1,340.00p 181109
05/09/2024 1,375.00p 1,385.00p 1,355.00p 1,355.00p 63212
04/09/2024 1,360.00p 1,375.00p 1,350.00p 1,375.00p 52951
03/09/2024 1,385.00p 1,397.45p 1,365.00p 1,375.00p 68750
02/09/2024 1,400.00p 1,409.85p 1,390.00p 1,390.00p 59855
30/08/2024 1,400.00p 1,409.90p 1,393.80p 1,395.00p 76951
29/08/2024 1,380.00p 1,400.00p 1,370.00p 1,400.00p 51615
28/08/2024 1,375.00p 1,395.00p 1,375.00p 1,390.00p 85308
27/08/2024 1,380.00p 1,410.00p 1,375.00p 1,385.00p 81216
23/08/2024 1,395.00p 1,395.54p 1,375.00p 1,375.00p 54268
22/08/2024 1,395.00p 1,400.00p 1,380.00p 1,390.00p 81638
21/08/2024 1,380.00p 1,399.10p 1,375.00p 1,395.00p 69319
20/08/2024 1,390.00p 1,402.30p 1,375.00p 1,380.00p 39585
19/08/2024 1,385.00p 1,397.88p 1,385.00p 1,395.00p 85928
16/08/2024 1,380.00p 1,410.00p 1,380.00p 1,390.00p 53722
15/08/2024 1,380.00p 1,395.00p 1,367.25p 1,390.00p 77394
14/08/2024 1,385.00p 1,390.00p 1,355.00p 1,375.00p 78176
13/08/2024 1,355.00p 1,370.00p 1,352.99p 1,370.00p 64026
12/08/2024 1,355.00p 1,365.00p 1,343.48p 1,365.00p 87519
09/08/2024 1,340.00p 1,350.00p 1,335.00p 1,345.00p 48606
08/08/2024 1,320.00p 1,345.00p 1,315.00p 1,340.00p 46335
07/08/2024 1,320.00p 1,349.40p 1,320.00p 1,340.00p 61743
06/08/2024 1,310.00p 1,335.00p 1,310.00p 1,320.00p 153317
05/08/2024 1,310.00p 1,320.00p 1,255.00p 1,305.00p 166459
02/08/2024 1,355.00p 1,382.38p 1,336.29p 1,345.00p 131568
01/08/2024 1,390.00p 1,405.00p 1,375.00p 1,400.00p 79934
31/07/2024 1,420.00p 1,420.00p 1,393.39p 1,405.00p 100869
30/07/2024 1,390.00p 1,400.00p 1,380.00p 1,390.00p 68637
29/07/2024 1,400.00p 1,405.00p 1,375.00p 1,380.00p 130406
26/07/2024 1,360.00p 1,385.00p 1,355.00p 1,385.00p 56322
25/07/2024 1,350.00p 1,365.00p 1,345.00p 1,350.00p 120804
24/07/2024 1,370.00p 1,374.90p 1,350.00p 1,350.00p 149239
23/07/2024 1,375.00p 1,380.00p 1,362.20p 1,370.00p 116091
22/07/2024 1,355.00p 1,370.00p 1,345.00p 1,370.00p 68783
19/07/2024 1,375.00p 1,420.00p 1,345.00p 1,350.00p 122438
18/07/2024 1,380.00p 1,385.00p 1,350.00p 1,370.00p 73037
17/07/2024 1,355.00p 1,390.00p 1,355.00p 1,365.00p 89780
16/07/2024 1,400.00p 1,401.30p 1,370.00p 1,375.00p 134613
15/07/2024 1,380.00p 1,395.00p 1,368.13p 1,385.00p 192321
12/07/2024 1,365.00p 1,376.00p 1,355.00p 1,375.00p 166537
11/07/2024 1,365.00p 1,370.00p 1,340.00p 1,360.00p 90370
10/07/2024 1,365.00p 1,365.00p 1,340.00p 1,355.00p 74729
09/07/2024 1,335.00p 1,352.50p 1,332.50p 1,345.00p 48721
08/07/2024 1,355.00p 1,370.00p 1,335.00p 1,340.00p 79812
05/07/2024 1,340.00p 1,352.45p 1,332.20p 1,350.00p 77147
04/07/2024 1,320.00p 1,353.40p 1,320.00p 1,330.00p 140794
03/07/2024 1,320.00p 1,350.00p 1,310.00p 1,350.00p 133872
02/07/2024 1,310.00p 1,325.13p 1,302.95p 1,320.00p 92587
01/07/2024 1,300.00p 1,325.00p 1,300.00p 1,320.00p 68290
28/06/2024 1,305.00p 1,310.00p 1,290.00p 1,310.00p 73753
27/06/2024 1,295.00p 1,311.95p 1,294.79p 1,305.00p 117952
26/06/2024 1,305.00p 1,316.70p 1,293.51p 1,305.00p 105065
25/06/2024 1,305.00p 1,320.00p 1,300.00p 1,315.00p 59934
24/06/2024 1,310.00p 1,323.40p 1,304.87p 1,320.00p 132900
21/06/2024 1,315.00p 1,320.50p 1,300.00p 1,315.00p 198898
20/06/2024 1,315.00p 1,320.00p 1,305.00p 1,315.00p 159125
19/06/2024 1,310.00p 1,326.96p 1,301.00p 1,315.00p 106326
18/06/2024 1,310.00p 1,330.00p 1,309.60p 1,310.00p 95126
17/06/2024 1,295.00p 1,325.00p 1,290.00p 1,310.00p 117192
14/06/2024 1,295.00p 1,303.00p 1,285.00p 1,285.00p 90855
13/06/2024 1,290.00p 1,308.96p 1,290.00p 1,290.00p 34751
12/06/2024 1,310.00p 1,320.00p 1,295.00p 1,310.00p 139747
11/06/2024 1,310.00p 1,319.00p 1,303.00p 1,305.00p 107664
10/06/2024 1,305.00p 1,330.00p 1,305.00p 1,310.00p 83547
07/06/2024 1,300.00p 1,335.00p 1,300.00p 1,325.00p 112293
06/06/2024 1,340.00p 1,340.00p 1,317.11p 1,325.00p 96867
05/06/2024 1,330.00p 1,342.60p 1,305.00p 1,315.00p 137956
04/06/2024 1,330.00p 1,345.00p 1,320.00p 1,325.00p 36262
03/06/2024 1,330.00p 1,360.00p 1,325.00p 1,345.00p 105740
31/05/2024 1,315.00p 1,350.00p 1,315.00p 1,330.00p 757575
30/05/2024 1,285.00p 1,340.00p 1,285.00p 1,320.00p 77609
29/05/2024 1,285.00p 1,360.00p 1,285.00p 1,305.00p 76020
28/05/2024 1,335.00p 1,360.00p 1,307.80p 1,320.00p 84343
24/05/2024 1,315.00p 1,348.96p 1,315.00p 1,330.00p 95332
23/05/2024 1,345.00p 1,365.00p 1,335.00p 1,345.00p 71589
22/05/2024 1,310.00p 1,355.00p 1,310.00p 1,340.00p 100252
21/05/2024 1,335.00p 1,365.00p 1,335.00p 1,340.00p 57908
20/05/2024 1,360.00p 1,365.50p 1,330.00p 1,345.00p 38638
17/05/2024 1,320.00p 1,360.00p 1,320.00p 1,345.00p 97810
16/05/2024 1,345.00p 1,365.00p 1,340.63p 1,355.00p 87327
15/05/2024 1,350.00p 1,363.00p 1,337.50p 1,350.00p 103001
14/05/2024 1,355.00p 1,364.75p 1,340.00p 1,340.00p 39106
13/05/2024 1,330.00p 1,365.00p 1,330.00p 1,345.00p 81878
10/05/2024 1,355.00p 1,365.00p 1,345.00p 1,345.00p 94333
09/05/2024 1,345.00p 1,355.00p 1,320.75p 1,350.00p 105091
08/05/2024 1,335.00p 1,350.00p 1,305.00p 1,340.00p 130803
07/05/2024 1,320.00p 1,340.00p 1,320.00p 1,335.00p 100038
03/05/2024 1,325.00p 1,335.00p 1,310.00p 1,325.00p 109529
02/05/2024 1,300.00p 1,320.00p 1,289.00p 1,300.00p 64357
01/05/2024 1,315.00p 1,320.00p 1,298.67p 1,305.00p 83237
30/04/2024 1,320.00p 1,325.00p 1,285.00p 1,310.00p 55129
29/04/2024 1,320.00p 1,330.00p 1,301.67p 1,310.00p 32658
26/04/2024 1,305.00p 1,315.00p 1,296.00p 1,315.00p 127054
25/04/2024 1,305.00p 1,315.00p 1,273.60p 1,300.00p 72420
24/04/2024 1,300.00p 1,350.00p 1,288.75p 1,310.00p 61277
23/04/2024 1,310.00p 1,332.30p 1,295.30p 1,305.00p 201404
22/04/2024 1,305.00p 1,329.25p 1,296.00p 1,305.00p 134173
19/04/2024 1,295.00p 1,315.00p 1,266.00p 1,290.00p 29662
18/04/2024 1,295.00p 1,324.40p 1,281.10p 1,290.00p 69919
17/04/2024 1,280.00p 1,302.25p 1,270.00p 1,290.00p 136487
16/04/2024 1,285.00p 1,297.39p 1,255.30p 1,280.00p 70518
15/04/2024 1,275.00p 1,305.00p 1,267.57p 1,300.00p 101623
12/04/2024 1,305.00p 1,315.00p 1,285.00p 1,300.00p 100305
11/04/2024 1,300.00p 1,310.00p 1,290.00p 1,290.00p 58607
10/04/2024 1,305.00p 1,310.00p 1,280.00p 1,295.00p 56621
09/04/2024 1,305.00p 1,305.00p 1,285.00p 1,285.00p 107517
08/04/2024 1,265.00p 1,305.00p 1,264.56p 1,300.00p 139217
05/04/2024 1,295.00p 1,297.62p 1,240.00p 1,295.00p 129966
04/04/2024 1,275.00p 1,305.00p 1,260.00p 1,285.00p 86999
03/04/2024 1,300.00p 1,310.00p 1,273.67p 1,290.00p 134979
02/04/2024 1,295.00p 1,320.00p 1,290.50p 1,300.00p 151783
28/03/2024 1,310.00p 1,310.00p 1,292.15p 1,305.00p 126743
27/03/2024 1,290.00p 1,308.50p 1,284.50p 1,290.00p 80215
26/03/2024 1,290.00p 1,315.00p 1,280.00p 1,285.00p 125270
25/03/2024 1,295.00p 1,305.00p 1,274.00p 1,275.00p 128828
22/03/2024 1,305.00p 1,311.80p 1,285.00p 1,285.00p 108512
21/03/2024 1,305.00p 1,310.00p 1,286.50p 1,295.00p 165441
20/03/2024 1,300.00p 1,300.00p 1,290.00p 1,290.00p 118014
19/03/2024 1,300.00p 1,315.00p 1,285.00p 1,290.00p 140731
18/03/2024 1,295.00p 1,304.00p 1,273.60p 1,290.00p 225439
15/03/2024 1,280.00p 1,300.49p 1,265.00p 1,285.00p 203253
14/03/2024 1,310.00p 1,310.00p 1,265.00p 1,270.00p 160309
13/03/2024 1,280.00p 1,285.50p 1,260.00p 1,260.00p 158660

*Close Price adjusted for both dividends and splits