Brunner Inv Trust (BUT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brunner Inv Trust

Date Open High Low Close* Volume
02/02/2017 630.00p 630.50p 622.50p 630.50p 15206
01/02/2017 624.00p 630.00p 620.00p 623.50p 27841
31/01/2017 631.50p 633.52p 624.50p 625.25p 11047
30/01/2017 644.00p 644.00p 629.45p 630.50p 8951
27/01/2017 645.00p 645.00p 630.00p 631.50p 11701
26/01/2017 642.50p 642.50p 631.18p 632.00p 16694
25/01/2017 645.00p 645.00p 628.00p 634.50p 8082
24/01/2017 640.00p 640.00p 629.00p 634.00p 10590
23/01/2017 647.00p 647.00p 628.00p 638.50p 17362
20/01/2017 649.00p 649.00p 630.00p 641.00p 3237
19/01/2017 649.00p 649.00p 632.50p 636.00p 5118
18/01/2017 644.00p 644.00p 630.00p 630.00p 9251
17/01/2017 641.00p 648.00p 631.00p 642.00p 44487
16/01/2017 644.00p 646.00p 633.65p 638.00p 20099
13/01/2017 639.00p 639.00p 627.80p 632.50p 11166
12/01/2017 638.50p 638.50p 627.57p 631.50p 18335
11/01/2017 625.50p 634.01p 624.50p 633.00p 37751
10/01/2017 637.00p 637.00p 624.00p 629.25p 28098
09/01/2017 626.50p 630.00p 619.00p 628.50p 26506
06/01/2017 623.95p 623.95p 616.73p 620.50p 48045
05/01/2017 620.00p 624.00p 616.00p 618.00p 50602
04/01/2017 615.00p 617.00p 603.50p 617.00p 112821
03/01/2017 613.50p 614.00p 603.19p 610.00p 39177
30/12/2016 612.00p 612.00p 603.50p 607.50p 97110
29/12/2016 609.50p 611.20p 603.50p 603.50p 69950
28/12/2016 612.00p 614.00p 603.50p 603.50p 37550
23/12/2016 603.00p 611.40p 603.00p 603.00p 4758
22/12/2016 613.00p 613.00p 605.88p 610.00p 46050
21/12/2016 612.00p 612.00p 603.99p 609.50p 31383
20/12/2016 610.00p 613.50p 604.09p 609.00p 16228
19/12/2016 609.00p 610.00p 601.90p 609.50p 54403
16/12/2016 603.00p 609.00p 599.18p 609.00p 25849
15/12/2016 596.00p 598.00p 581.00p 595.50p 18394
14/12/2016 590.00p 592.00p 582.23p 587.00p 43025
13/12/2016 581.00p 590.00p 581.00p 590.00p 229889
12/12/2016 583.00p 590.00p 583.00p 583.50p 40010
09/12/2016 586.00p 591.50p 582.00p 584.50p 169390
08/12/2016 581.00p 586.40p 581.00p 581.00p 18037
07/12/2016 583.50p 588.63p 583.50p 585.00p 36681
06/12/2016 585.00p 585.00p 583.00p 583.00p 27164
05/12/2016 583.00p 586.52p 583.00p 583.00p 15611
02/12/2016 588.00p 588.00p 583.00p 583.00p 13732
01/12/2016 588.00p 590.40p 585.50p 586.50p 33021
30/11/2016 590.00p 594.05p 586.14p 591.75p 41178
29/11/2016 599.00p 599.00p 586.50p 590.00p 43080
28/11/2016 592.00p 593.60p 590.09p 592.00p 22490
25/11/2016 596.00p 597.50p 590.00p 593.25p 43769
24/11/2016 593.86p 594.00p 590.00p 592.50p 12900
23/11/2016 599.00p 599.00p 590.35p 593.50p 21878
22/11/2016 594.58p 595.29p 592.77p 593.75p 21399
21/11/2016 593.50p 596.38p 591.10p 593.50p 12376
18/11/2016 593.00p 597.50p 592.56p 596.00p 68637
17/11/2016 598.00p 598.00p 594.78p 595.00p 23325
16/11/2016 597.00p 597.00p 594.44p 596.25p 15432
15/11/2016 595.00p 599.93p 594.61p 599.00p 25732
14/11/2016 593.00p 598.85p 593.00p 597.00p 17340
11/11/2016 591.00p 598.00p 588.70p 594.00p 23538
10/11/2016 599.00p 601.50p 591.40p 595.00p 28559
09/11/2016 594.00p 600.43p 585.00p 594.00p 13302
08/11/2016 595.00p 598.75p 594.09p 596.00p 8853
07/11/2016 597.00p 603.00p 597.00p 597.00p 12757
04/11/2016 596.00p 599.00p 590.50p 592.00p 61156
03/11/2016 595.00p 600.50p 595.00p 595.00p 16222
02/11/2016 598.00p 603.15p 597.00p 599.75p 27044
01/11/2016 604.00p 604.00p 598.00p 604.00p 5456
31/10/2016 600.00p 604.50p 596.19p 602.50p 39814
28/10/2016 604.50p 605.76p 600.00p 604.50p 35103
27/10/2016 604.00p 604.00p 602.47p 604.00p 6923
26/10/2016 610.00p 610.00p 598.09p 601.25p 9666
25/10/2016 606.50p 606.50p 600.95p 605.00p 15762
24/10/2016 600.00p 608.33p 598.90p 602.00p 20823
21/10/2016 599.00p 609.50p 599.00p 602.00p 9691
20/10/2016 610.00p 610.00p 599.50p 607.00p 22208
19/10/2016 610.00p 610.00p 600.25p 610.00p 12105
18/10/2016 606.00p 609.00p 603.12p 609.00p 9746
17/10/2016 606.00p 606.00p 595.00p 605.00p 14501
14/10/2016 606.00p 606.00p 592.00p 599.50p 16297
13/10/2016 595.00p 599.00p 592.50p 593.00p 22689
12/10/2016 597.00p 604.90p 597.00p 597.00p 22442
11/10/2016 603.00p 604.00p 594.86p 599.00p 19668
10/10/2016 598.00p 601.50p 588.14p 597.25p 27105
07/10/2016 587.00p 595.00p 583.87p 589.50p 77653
06/10/2016 578.00p 590.46p 578.00p 581.00p 15958
05/10/2016 582.00p 590.10p 578.20p 579.00p 29740
04/10/2016 593.00p 594.00p 580.00p 580.00p 78331
03/10/2016 585.00p 593.00p 581.90p 589.00p 22991
30/09/2016 567.00p 580.50p 566.60p 578.00p 223832
29/09/2016 577.00p 579.62p 572.50p 574.75p 184439
28/09/2016 572.00p 575.92p 572.00p 573.00p 7184
27/09/2016 572.00p 578.00p 572.00p 578.00p 5209
26/09/2016 575.50p 577.39p 572.00p 575.00p 14454
23/09/2016 582.00p 582.00p 575.00p 575.00p 7146
22/09/2016 583.00p 583.00p 574.34p 577.00p 32481
21/09/2016 584.00p 584.00p 570.80p 584.00p 14203
20/09/2016 583.50p 583.50p 569.50p 569.50p 7996
19/09/2016 584.00p 584.00p 570.60p 574.00p 11413
16/09/2016 568.00p 574.45p 565.50p 572.50p 6700
15/09/2016 575.00p 575.00p 565.50p 569.00p 12409
14/09/2016 565.00p 574.14p 565.00p 572.50p 7270
13/09/2016 565.50p 568.38p 565.00p 565.00p 2314
12/09/2016 576.00p 582.00p 565.00p 565.00p 19864
09/09/2016 576.00p 589.55p 576.00p 576.00p 10891
08/09/2016 591.00p 591.00p 575.00p 579.50p 8416
07/09/2016 591.00p 591.00p 578.00p 578.00p 11959
06/09/2016 592.00p 592.00p 578.00p 588.00p 2868
05/09/2016 582.00p 590.90p 579.54p 582.00p 11472
02/09/2016 590.00p 592.00p 575.00p 575.00p 26968
01/09/2016 588.00p 588.00p 578.50p 578.50p 30843
31/08/2016 583.00p 585.53p 579.00p 583.00p 19936
30/08/2016 584.50p 585.60p 580.90p 582.75p 12537
26/08/2016 578.00p 585.62p 578.00p 578.00p 7141
25/08/2016 578.00p 585.60p 578.00p 578.00p 12990
24/08/2016 588.00p 588.00p 580.50p 588.00p 10456
23/08/2016 578.00p 585.70p 578.00p 578.00p 12751
22/08/2016 585.00p 586.90p 580.25p 585.00p 10640
19/08/2016 585.10p 585.13p 579.60p 583.00p 15394
18/08/2016 585.00p 587.90p 582.96p 583.00p 37437
17/08/2016 578.50p 590.00p 578.50p 583.50p 17905
16/08/2016 577.00p 586.37p 577.00p 577.00p 8318
15/08/2016 589.49p 589.50p 583.80p 586.00p 10732
12/08/2016 577.00p 590.90p 577.00p 581.00p 26576
11/08/2016 565.00p 589.50p 565.00p 580.00p 74053
10/08/2016 552.00p 577.50p 552.00p 577.50p 37394
09/08/2016 553.00p 565.13p 553.00p 553.00p 10379
08/08/2016 550.00p 565.22p 550.00p 552.50p 11682
05/08/2016 559.00p 562.50p 544.00p 556.50p 56712
04/08/2016 547.78p 559.00p 547.78p 550.75p 94683
03/08/2016 550.00p 556.34p 546.26p 549.50p 10140
02/08/2016 541.50p 556.52p 541.50p 549.75p 7465
01/08/2016 552.50p 558.12p 552.50p 555.00p 24998
29/07/2016 550.00p 556.80p 543.70p 550.00p 11169
28/07/2016 556.58p 556.69p 546.12p 550.25p 15529
27/07/2016 540.50p 558.06p 540.50p 550.00p 25796
26/07/2016 559.00p 559.00p 554.14p 554.50p 23240
25/07/2016 559.00p 559.00p 552.95p 559.00p 10866
22/07/2016 555.00p 556.98p 547.50p 547.50p 7612
21/07/2016 557.00p 557.00p 549.50p 555.00p 13942
20/07/2016 555.00p 555.22p 547.75p 547.75p 8783
19/07/2016 559.00p 559.00p 549.00p 555.00p 12364
18/07/2016 541.00p 557.50p 541.00p 550.50p 14895
15/07/2016 545.00p 559.00p 544.50p 559.00p 5875
14/07/2016 559.00p 559.00p 545.50p 559.00p 9559
13/07/2016 550.00p 559.00p 550.00p 559.00p 11306
12/07/2016 550.00p 558.19p 544.50p 550.00p 13992
11/07/2016 546.00p 555.00p 537.00p 555.00p 14454
08/07/2016 525.00p 545.00p 525.00p 545.00p 8522
07/07/2016 528.00p 545.00p 528.00p 528.00p 14598
06/07/2016 528.00p 542.00p 525.50p 533.00p 14278
05/07/2016 543.00p 543.00p 528.98p 543.00p 10128
04/07/2016 543.00p 543.00p 520.00p 543.00p 41702
01/07/2016 528.00p 543.00p 528.00p 543.00p 40244
30/06/2016 539.00p 540.00p 523.50p 523.50p 19913
29/06/2016 535.00p 539.00p 524.12p 539.00p 3654
28/06/2016 529.00p 532.00p 520.00p 520.00p 4886
27/06/2016 520.00p 520.50p 510.00p 514.75p 10243
24/06/2016 497.50p 520.00p 497.50p 512.50p 16653
23/06/2016 532.00p 532.50p 513.57p 532.50p 6916
22/06/2016 523.00p 527.00p 512.00p 512.00p 11511
21/06/2016 523.00p 523.00p 516.25p 523.00p 22446
20/06/2016 513.00p 523.00p 512.00p 523.00p 12144
17/06/2016 513.00p 513.00p 499.50p 513.00p 16055
16/06/2016 512.50p 512.50p 503.00p 503.00p 7846
15/06/2016 510.00p 519.00p 504.57p 517.00p 34822
14/06/2016 514.50p 521.04p 511.00p 511.00p 12523
13/06/2016 516.00p 523.00p 516.00p 516.00p 10816
10/06/2016 524.00p 524.00p 516.99p 520.00p 10146
09/06/2016 516.50p 525.37p 516.50p 520.50p 12830
08/06/2016 534.00p 534.00p 523.25p 531.00p 19528
07/06/2016 525.00p 531.00p 524.50p 527.75p 40208
06/06/2016 525.00p 530.10p 525.00p 525.00p 4875
03/06/2016 523.00p 532.00p 523.00p 525.75p 4097
02/06/2016 520.00p 528.67p 520.00p 525.00p 10288
01/06/2016 520.00p 528.10p 520.00p 520.00p 4471
31/05/2016 520.00p 532.15p 520.00p 525.00p 9495
27/05/2016 520.00p 529.13p 520.00p 520.00p 10700
26/05/2016 528.50p 534.92p 523.00p 528.25p 15139
25/05/2016 521.00p 534.25p 521.00p 521.00p 7344
24/05/2016 528.00p 531.50p 527.50p 529.00p 3244
23/05/2016 525.00p 535.13p 521.62p 524.50p 36939
20/05/2016 533.00p 536.20p 524.03p 533.00p 4049
19/05/2016 525.00p 531.72p 522.50p 525.00p 9912
18/05/2016 537.00p 537.00p 528.00p 531.00p 3568
17/05/2016 541.25p 541.25p 530.95p 533.00p 5804
16/05/2016 536.50p 537.40p 532.00p 536.50p 8438
13/05/2016 537.00p 537.00p 531.66p 536.00p 5588
12/05/2016 531.43p 538.06p 531.10p 532.50p 19819
11/05/2016 538.00p 539.75p 533.25p 538.00p 3569
10/05/2016 541.00p 541.00p 532.50p 541.00p 2309
09/05/2016 538.70p 540.92p 533.62p 534.00p 1082
06/05/2016 530.00p 538.68p 530.00p 530.00p 6545
05/05/2016 542.00p 542.00p 534.72p 535.00p 11904
04/05/2016 537.00p 543.82p 537.00p 542.00p 13246
03/05/2016 545.50p 553.83p 541.25p 544.00p 16224
29/04/2016 545.20p 550.04p 541.50p 541.50p 7032
28/04/2016 544.00p 550.00p 540.48p 548.00p 18933
27/04/2016 532.00p 549.82p 532.00p 545.00p 7406
26/04/2016 545.00p 545.00p 540.50p 545.00p 6628
25/04/2016 540.06p 545.00p 537.00p 537.00p 10181
22/04/2016 544.00p 544.00p 539.00p 539.00p 6313
21/04/2016 527.00p 544.50p 527.00p 544.50p 12602

*Close Price adjusted for both dividends and splits