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
19/09/2014 538.00p 541.05p 537.00p 541.00p 13424
18/09/2014 538.50p 540.88p 535.50p 538.00p 14644
17/09/2014 538.50p 541.52p 534.00p 541.00p 11015
16/09/2014 537.00p 541.50p 537.00p 541.50p 14397
15/09/2014 543.00p 543.00p 536.00p 540.50p 23552
12/09/2014 536.50p 541.00p 536.50p 540.00p 7146
11/09/2014 544.00p 544.00p 536.50p 536.50p 13440
10/09/2014 544.00p 544.00p 536.50p 536.50p 16906
09/09/2014 540.00p 544.00p 536.50p 544.00p 12135
08/09/2014 544.00p 544.00p 538.50p 544.00p 12767
05/09/2014 544.00p 544.00p 537.00p 544.00p 10015
04/09/2014 539.00p 543.50p 536.15p 538.50p 31527
03/09/2014 532.50p 542.00p 532.00p 537.50p 18696
02/09/2014 542.00p 542.00p 534.00p 539.00p 23138
01/09/2014 542.00p 542.00p 532.50p 542.00p 25898
29/08/2014 538.50p 541.35p 532.50p 532.50p 127595
28/08/2014 535.00p 538.00p 532.81p 538.00p 16084
27/08/2014 538.00p 539.75p 534.20p 538.00p 16090
26/08/2014 536.50p 540.00p 532.24p 540.00p 21120
22/08/2014 530.00p 534.50p 530.00p 530.00p 11278
21/08/2014 529.50p 534.28p 524.01p 533.00p 25906
20/08/2014 520.00p 528.00p 520.00p 528.00p 23682
19/08/2014 523.50p 532.45p 523.50p 525.00p 21734
18/08/2014 523.50p 531.22p 523.50p 524.50p 6783
15/08/2014 529.50p 531.45p 525.00p 525.00p 14921
14/08/2014 523.00p 529.80p 523.00p 523.00p 14016
13/08/2014 525.00p 529.80p 523.00p 523.00p 16141
12/08/2014 524.00p 530.25p 523.00p 523.00p 15814
11/08/2014 525.00p 534.00p 522.50p 523.00p 26895
08/08/2014 522.00p 528.00p 522.00p 522.00p 18318
07/08/2014 523.50p 531.00p 523.50p 524.00p 12468
06/08/2014 527.00p 533.35p 523.50p 523.50p 31626
05/08/2014 527.50p 536.50p 527.50p 528.50p 35647
04/08/2014 527.00p 537.00p 527.00p 527.00p 19216
01/08/2014 528.00p 540.50p 528.00p 528.00p 10465
31/07/2014 540.00p 540.50p 533.40p 540.50p 12719
30/07/2014 542.00p 545.00p 535.07p 540.00p 17817
29/07/2014 530.00p 542.00p 530.00p 541.00p 9860
28/07/2014 538.00p 538.00p 530.00p 530.00p 6954
25/07/2014 538.50p 538.50p 534.33p 538.50p 7440
24/07/2014 538.00p 538.50p 533.60p 538.50p 4307
23/07/2014 538.00p 538.50p 533.83p 538.00p 29451
22/07/2014 538.50p 538.50p 533.55p 538.50p 15572
21/07/2014 539.00p 539.00p 529.00p 529.00p 5513
18/07/2014 529.00p 538.50p 529.00p 534.00p 19526
17/07/2014 539.50p 540.00p 531.00p 531.00p 20697
16/07/2014 540.00p 540.96p 534.21p 540.00p 25171
15/07/2014 539.50p 540.26p 533.00p 539.50p 22469
14/07/2014 538.50p 538.50p 531.22p 535.50p 14374
11/07/2014 536.00p 539.00p 527.00p 538.00p 15856
10/07/2014 531.50p 536.50p 527.00p 527.00p 23166
09/07/2014 535.50p 538.50p 530.00p 536.00p 4366
08/07/2014 530.00p 540.50p 530.00p 530.00p 29728
07/07/2014 532.50p 541.50p 532.50p 532.50p 12785
04/07/2014 542.00p 542.00p 535.29p 541.50p 19979
03/07/2014 542.00p 542.00p 537.50p 541.50p 15345
02/07/2014 535.00p 541.00p 535.00p 535.00p 5758
01/07/2014 542.00p 542.00p 532.50p 541.00p 18788
30/06/2014 532.50p 541.00p 532.50p 532.50p 22082
27/06/2014 540.50p 541.00p 532.00p 541.00p 22747
26/06/2014 532.00p 539.00p 532.00p 532.00p 11462
25/06/2014 539.00p 539.00p 532.60p 539.00p 18877
24/06/2014 539.50p 542.00p 534.19p 539.00p 7215
23/06/2014 532.50p 542.00p 532.50p 542.00p 11259
20/06/2014 536.50p 552.50p 535.50p 552.50p 16522
19/06/2014 534.00p 537.00p 531.00p 537.00p 21713
18/06/2014 536.50p 537.00p 532.12p 537.00p 9755
17/06/2014 536.00p 537.00p 529.00p 529.00p 11833
16/06/2014 537.00p 537.00p 533.50p 537.00p 7987
13/06/2014 531.00p 539.10p 530.00p 533.50p 25619
12/06/2014 540.00p 540.00p 530.50p 539.00p 16675
11/06/2014 530.50p 540.00p 530.50p 540.00p 4565
10/06/2014 530.50p 540.00p 530.50p 540.00p 8155
09/06/2014 537.00p 539.18p 530.50p 539.00p 18167
06/06/2014 530.50p 536.43p 530.50p 530.50p 27957
05/06/2014 530.50p 536.75p 530.50p 535.50p 14373
04/06/2014 531.50p 536.54p 531.50p 533.50p 14061
03/06/2014 536.57p 538.00p 531.15p 533.75p 13167
02/06/2014 534.00p 538.00p 533.00p 538.00p 10030
30/05/2014 533.50p 533.50p 527.15p 533.50p 7772
29/05/2014 530.50p 533.00p 527.26p 533.00p 15158
28/05/2014 532.50p 533.00p 524.59p 533.00p 16117
27/05/2014 535.50p 535.50p 533.75p 535.50p 9389
23/05/2014 537.00p 537.00p 528.54p 533.50p 9745
22/05/2014 537.00p 537.00p 533.00p 535.50p 9724
21/05/2014 537.00p 537.00p 528.38p 533.00p 29308
20/05/2014 535.00p 535.00p 530.12p 535.00p 11282
19/05/2014 535.00p 535.00p 529.36p 534.00p 13798
16/05/2014 533.50p 534.50p 528.90p 533.50p 9561
15/05/2014 527.00p 533.00p 527.00p 530.00p 22638
14/05/2014 531.00p 533.50p 527.50p 529.00p 6871
13/05/2014 534.50p 534.50p 530.64p 533.00p 9400
12/05/2014 525.50p 534.00p 525.42p 534.00p 39965
09/05/2014 530.50p 534.00p 530.00p 534.00p 23240
08/05/2014 528.00p 532.50p 524.75p 531.00p 15403
07/05/2014 528.50p 530.50p 523.50p 524.75p 6575
06/05/2014 531.00p 532.00p 527.35p 528.50p 9363
02/05/2014 525.00p 534.41p 525.00p 529.00p 12275
01/05/2014 530.00p 534.50p 529.15p 534.00p 25081
30/04/2014 530.00p 530.50p 525.56p 530.00p 20791
29/04/2014 529.50p 530.00p 522.50p 530.00p 16012
28/04/2014 527.00p 529.70p 525.02p 527.00p 27279
25/04/2014 529.50p 530.20p 521.00p 526.25p 13274
24/04/2014 528.00p 530.05p 521.00p 521.00p 23823
23/04/2014 525.00p 530.00p 523.32p 525.00p 28792
22/04/2014 525.00p 525.00p 520.19p 525.00p 17539
17/04/2014 521.00p 524.00p 521.00p 521.00p 20316
16/04/2014 520.00p 523.70p 518.00p 518.00p 13479
15/04/2014 519.00p 525.35p 519.00p 519.00p 8449
14/04/2014 521.00p 526.70p 520.00p 521.00p 18898
11/04/2014 527.50p 528.00p 521.00p 525.00p 19619
10/04/2014 529.00p 532.50p 525.00p 525.00p 24035
09/04/2014 524.50p 528.59p 521.50p 522.00p 30296
08/04/2014 528.00p 531.00p 525.00p 525.00p 12397
07/04/2014 526.00p 531.90p 526.00p 526.00p 20852
04/04/2014 531.00p 531.50p 526.50p 527.50p 18728
03/04/2014 529.00p 532.00p 527.70p 529.00p 20296
02/04/2014 533.50p 534.00p 526.50p 529.50p 26242
01/04/2014 533.50p 534.10p 528.34p 533.50p 22828
31/03/2014 533.00p 533.00p 523.00p 533.00p 11015
28/03/2014 528.50p 530.30p 523.00p 523.00p 19684
27/03/2014 528.50p 532.00p 523.00p 523.00p 17594
26/03/2014 531.50p 533.50p 525.00p 525.00p 23952
25/03/2014 532.50p 532.50p 528.58p 532.50p 15730
24/03/2014 525.50p 534.00p 525.00p 534.00p 12079
21/03/2014 525.00p 530.50p 525.00p 525.00p 17091
20/03/2014 529.00p 532.00p 527.00p 529.00p 40097
19/03/2014 530.00p 532.00p 529.30p 532.00p 25157
18/03/2014 532.00p 534.53p 526.50p 532.00p 28608
17/03/2014 534.00p 536.45p 528.62p 535.00p 40467
14/03/2014 533.00p 533.50p 527.75p 533.50p 37821
13/03/2014 536.00p 536.84p 532.50p 536.00p 10052
12/03/2014 536.50p 536.50p 531.50p 535.00p 5091
11/03/2014 535.50p 538.00p 533.45p 536.50p 42445
10/03/2014 538.00p 538.00p 533.65p 538.00p 30567
07/03/2014 532.50p 538.50p 526.90p 534.75p 42037
06/03/2014 532.50p 534.00p 524.50p 532.50p 13403
05/03/2014 534.00p 534.00p 527.00p 534.00p 11641
04/03/2014 538.00p 538.65p 534.84p 537.00p 34598
03/03/2014 540.00p 540.00p 534.00p 536.00p 19675
28/02/2014 538.00p 541.00p 534.00p 534.00p 15182
27/02/2014 537.00p 540.00p 535.50p 535.50p 23171
26/02/2014 534.00p 538.55p 534.00p 534.00p 35802
25/02/2014 538.50p 540.44p 535.81p 538.00p 167353
24/02/2014 537.00p 539.87p 534.90p 539.00p 9816
21/02/2014 536.00p 539.50p 534.35p 539.50p 8875
20/02/2014 535.50p 540.00p 530.50p 540.00p 30564
19/02/2014 536.00p 536.00p 528.01p 536.00p 11598
18/02/2014 531.50p 534.34p 525.92p 534.00p 18442
17/02/2014 526.50p 531.50p 520.47p 530.00p 16062
14/02/2014 527.00p 527.69p 522.34p 527.00p 9166
13/02/2014 524.00p 527.42p 522.00p 527.00p 50762
12/02/2014 518.50p 527.72p 518.50p 527.00p 16117
11/02/2014 518.50p 525.00p 515.00p 525.00p 19981
10/02/2014 517.00p 517.00p 511.39p 517.00p 36905
07/02/2014 511.00p 511.88p 505.00p 511.50p 38839
06/02/2014 511.50p 511.50p 505.00p 505.00p 10101
05/02/2014 505.50p 510.40p 505.00p 505.00p 26269
04/02/2014 510.00p 511.00p 505.00p 505.00p 13648
03/02/2014 510.00p 517.75p 510.00p 510.00p 21350
31/01/2014 517.00p 519.00p 514.30p 518.50p 27538
30/01/2014 518.50p 520.50p 514.56p 519.00p 43878
29/01/2014 522.00p 528.44p 514.17p 520.50p 67939
28/01/2014 518.50p 525.00p 517.00p 517.00p 29481
27/01/2014 517.00p 523.00p 514.00p 517.00p 21997
24/01/2014 523.50p 531.50p 523.50p 527.00p 37646
23/01/2014 529.50p 536.22p 525.50p 525.50p 56406
22/01/2014 531.00p 534.00p 528.20p 534.00p 32657
21/01/2014 532.50p 534.91p 529.00p 532.00p 40254
20/01/2014 533.00p 535.00p 528.84p 530.00p 18290
17/01/2014 533.00p 533.46p 528.85p 531.50p 9877
16/01/2014 528.50p 533.45p 527.00p 528.50p 271798
15/01/2014 528.50p 529.00p 520.50p 527.00p 51932
14/01/2014 520.50p 526.00p 520.50p 520.50p 164678
13/01/2014 527.00p 527.50p 523.50p 526.00p 47815
10/01/2014 521.00p 526.00p 520.75p 526.00p 78089
09/01/2014 520.50p 522.00p 516.00p 520.00p 175417
08/01/2014 522.00p 522.00p 518.00p 522.00p 19220
07/01/2014 520.00p 522.00p 517.72p 522.00p 31213
06/01/2014 515.00p 522.50p 514.75p 518.00p 35961
03/01/2014 514.00p 518.67p 513.50p 517.00p 15255
02/01/2014 518.00p 518.00p 513.93p 518.00p 4661
31/12/2013 511.00p 519.14p 511.00p 514.50p 20967
30/12/2013 516.50p 519.00p 515.00p 519.00p 13030
27/12/2013 516.50p 517.00p 510.50p 510.50p 35458
24/12/2013 511.50p 513.75p 511.50p 513.75p 500
23/12/2013 512.00p 518.00p 509.00p 509.00p 27418
20/12/2013 506.00p 520.00p 505.50p 518.00p 59123
19/12/2013 506.00p 510.00p 500.00p 510.00p 27976
18/12/2013 501.50p 507.50p 500.00p 500.00p 48474
17/12/2013 506.50p 507.50p 500.00p 500.00p 30008
16/12/2013 505.00p 507.00p 501.65p 505.00p 52514
13/12/2013 506.00p 509.00p 502.00p 502.00p 25861
12/12/2013 506.50p 509.00p 502.00p 509.00p 33102
11/12/2013 504.50p 510.00p 504.50p 504.50p 174884
10/12/2013 505.00p 510.27p 504.50p 507.00p 18724
09/12/2013 507.00p 511.00p 504.00p 511.00p 31930
06/12/2013 504.00p 511.00p 504.00p 504.00p 80502
05/12/2013 510.50p 510.50p 504.00p 504.00p 15021
04/12/2013 508.00p 511.95p 504.50p 504.50p 149210

*Close Price adjusted for both dividends and splits