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
03/12/2013 506.50p 512.29p 505.00p 505.00p 43776
02/12/2013 508.50p 514.73p 505.82p 506.00p 29838
29/11/2013 508.00p 515.00p 508.00p 508.00p 18498
28/11/2013 510.50p 513.60p 508.00p 508.00p 17270
27/11/2013 510.50p 516.00p 510.00p 510.00p 4239
26/11/2013 512.00p 515.50p 510.00p 510.00p 12777
25/11/2013 516.00p 516.50p 513.25p 516.50p 84712
22/11/2013 516.50p 517.00p 513.50p 516.00p 18406
21/11/2013 510.00p 516.00p 510.00p 510.00p 33509
20/11/2013 511.50p 516.00p 510.50p 516.00p 13789
19/11/2013 515.00p 519.00p 515.00p 518.00p 13385
18/11/2013 515.00p 518.80p 515.00p 515.00p 7427
15/11/2013 516.00p 519.00p 516.00p 516.50p 10344
14/11/2013 519.00p 519.00p 514.00p 519.00p 11694
13/11/2013 515.50p 521.50p 514.00p 514.00p 16306
12/11/2013 519.00p 522.25p 515.54p 521.50p 16101
11/11/2013 517.00p 521.50p 516.00p 521.50p 10539
08/11/2013 514.00p 517.00p 512.50p 517.00p 13423
07/11/2013 516.50p 518.65p 514.00p 514.00p 17503
06/11/2013 518.67p 519.50p 515.00p 519.50p 28462
05/11/2013 517.00p 522.00p 516.00p 516.00p 26899
04/11/2013 517.00p 522.00p 517.00p 522.00p 23014
01/11/2013 517.50p 521.55p 516.50p 520.50p 26439
31/10/2013 517.00p 521.00p 516.55p 517.00p 14020
30/10/2013 519.00p 522.00p 517.37p 522.00p 17923
29/10/2013 518.33p 519.00p 517.00p 519.00p 15055
28/10/2013 517.93p 517.95p 513.00p 513.00p 3346
25/10/2013 509.00p 516.05p 505.50p 512.00p 33006
24/10/2013 508.50p 508.50p 503.50p 507.00p 22440
23/10/2013 506.50p 509.00p 503.50p 503.50p 26639
22/10/2013 500.50p 507.50p 496.75p 507.50p 28915
21/10/2013 501.50p 501.50p 497.00p 500.00p 63389
18/10/2013 496.25p 500.50p 496.00p 497.00p 20240
17/10/2013 500.00p 501.00p 496.00p 496.00p 77646
16/10/2013 498.50p 501.00p 498.25p 501.00p 31537
15/10/2013 500.50p 501.00p 496.50p 501.00p 47743
14/10/2013 494.25p 499.00p 494.25p 499.00p 41996
11/10/2013 500.00p 500.00p 495.55p 498.75p 29842
10/10/2013 488.50p 498.50p 488.50p 498.50p 32705
09/10/2013 491.00p 491.21p 487.25p 489.38p 25086
08/10/2013 493.00p 493.00p 487.25p 487.25p 6049
07/10/2013 493.00p 493.00p 488.69p 490.12p 9545
04/10/2013 493.00p 493.00p 489.30p 491.00p 19958
03/10/2013 493.00p 493.00p 488.00p 492.00p 26384
02/10/2013 490.75p 493.00p 489.00p 489.00p 22758
01/10/2013 493.00p 494.00p 489.00p 489.50p 31115
30/09/2013 493.00p 497.70p 490.00p 490.00p 62461
27/09/2013 503.00p 503.60p 497.50p 497.50p 33247
26/09/2013 503.70p 503.70p 500.05p 502.50p 25707
25/09/2013 503.00p 505.22p 501.37p 504.50p 5750
24/09/2013 507.00p 508.00p 501.00p 506.00p 20660
23/09/2013 507.00p 510.75p 501.00p 501.00p 5792
20/09/2013 510.00p 512.40p 508.11p 510.00p 8885
19/09/2013 513.00p 513.00p 507.00p 510.00p 16005
18/09/2013 508.00p 508.00p 503.00p 503.00p 15975
17/09/2013 504.00p 508.00p 504.00p 504.50p 42413
16/09/2013 508.00p 508.00p 507.50p 508.00p 3695
13/09/2013 507.00p 507.00p 500.00p 500.00p 6713
12/09/2013 501.00p 506.95p 501.00p 501.00p 14005
11/09/2013 501.00p 507.00p 501.00p 504.00p 5628
10/09/2013 500.00p 507.00p 492.50p 507.00p 18640
09/09/2013 495.00p 497.95p 492.50p 492.50p 10136
06/09/2013 494.50p 496.68p 490.20p 492.00p 10547
05/09/2013 488.50p 494.40p 488.50p 491.75p 9950
04/09/2013 489.00p 495.49p 489.00p 491.50p 7952
03/09/2013 495.00p 495.00p 492.00p 492.50p 11064
02/09/2013 493.00p 495.49p 490.00p 493.50p 7633
30/08/2013 487.00p 492.00p 487.00p 490.00p 9164
29/08/2013 493.00p 493.00p 489.00p 490.00p 7798
28/08/2013 493.00p 493.00p 489.20p 490.50p 13738
27/08/2013 492.00p 496.99p 490.00p 490.00p 19509
23/08/2013 495.00p 495.00p 491.00p 493.50p 11132
22/08/2013 485.00p 492.00p 485.00p 492.00p 9436
21/08/2013 483.00p 487.95p 483.00p 484.50p 2736
20/08/2013 487.00p 494.00p 480.00p 482.00p 17132
19/08/2013 491.00p 496.49p 489.13p 492.50p 16657
16/08/2013 497.00p 497.00p 486.00p 493.00p 4762
15/08/2013 506.00p 506.00p 486.00p 486.00p 14544
14/08/2013 504.87p 504.87p 498.12p 501.50p 8124
13/08/2013 498.00p 505.00p 498.00p 502.00p 14614
12/08/2013 498.10p 504.75p 497.51p 501.00p 14632
09/08/2013 500.00p 501.00p 500.00p 500.50p 4003
08/08/2013 498.50p 504.75p 497.25p 501.00p 6770
07/08/2013 502.00p 509.88p 497.25p 501.00p 61678
06/08/2013 503.00p 510.00p 503.00p 507.00p 9326
05/08/2013 509.00p 511.00p 504.00p 507.75p 12900
02/08/2013 510.50p 511.00p 504.00p 511.00p 5679
01/08/2013 501.00p 509.75p 501.00p 508.00p 6797
31/07/2013 505.00p 505.50p 501.00p 504.50p 29120
30/07/2013 510.00p 510.00p 505.50p 505.50p 2972
29/07/2013 502.80p 508.99p 502.80p 505.50p 10252
26/07/2013 503.50p 512.49p 503.50p 505.50p 19955
25/07/2013 510.00p 510.00p 503.50p 508.50p 9016
24/07/2013 509.12p 509.12p 503.50p 503.50p 2060
23/07/2013 508.50p 508.50p 503.77p 505.25p 13743
22/07/2013 507.00p 507.00p 504.25p 504.25p 280
19/07/2013 507.38p 508.50p 503.60p 506.00p 4732
18/07/2013 509.00p 509.45p 507.65p 508.50p 20361
17/07/2013 510.00p 512.00p 503.00p 508.75p 25836
16/07/2013 500.00p 510.00p 500.00p 508.50p 15467
15/07/2013 498.50p 506.00p 493.50p 506.00p 13920
12/07/2013 488.00p 496.49p 488.00p 492.25p 10082
11/07/2013 496.45p 496.45p 490.00p 490.00p 21809
10/07/2013 490.40p 493.00p 484.00p 493.00p 18172
09/07/2013 480.00p 490.40p 480.00p 483.00p 14933
08/07/2013 486.80p 487.95p 478.01p 485.00p 11947
05/07/2013 473.00p 486.00p 473.00p 483.00p 15384
04/07/2013 471.50p 480.00p 470.00p 477.00p 10497
03/07/2013 468.50p 474.50p 468.00p 468.00p 4821
02/07/2013 475.00p 482.65p 468.00p 473.75p 62436
01/07/2013 480.00p 480.72p 470.00p 478.50p 13539
28/06/2013 472.50p 479.00p 470.00p 470.00p 2454
27/06/2013 476.00p 480.00p 475.95p 479.00p 15460
26/06/2013 472.00p 474.00p 467.00p 474.00p 2961
25/06/2013 470.00p 476.75p 464.00p 467.00p 0
24/06/2013 470.00p 476.75p 464.00p 465.88p 15511
21/06/2013 475.00p 475.00p 470.00p 470.00p 9812
20/06/2013 470.00p 479.89p 470.00p 475.00p 2317
19/06/2013 485.00p 485.00p 478.00p 478.00p 10439
18/06/2013 484.00p 485.00p 477.11p 481.75p 4356
17/06/2013 483.00p 483.00p 478.00p 480.00p 34646
14/06/2013 478.50p 484.40p 475.00p 475.00p 15587
13/06/2013 478.89p 478.89p 470.47p 475.50p 18374
12/06/2013 485.00p 486.00p 477.00p 477.00p 5270
11/06/2013 485.80p 488.00p 479.80p 485.00p 15657
10/06/2013 486.00p 488.49p 480.00p 488.00p 10271
07/06/2013 482.31p 485.34p 476.01p 484.00p 10837
06/06/2013 480.00p 485.50p 478.00p 479.00p 6066
05/06/2013 482.50p 492.00p 480.00p 485.00p 6216
04/06/2013 490.00p 493.49p 486.50p 490.00p 5575
03/06/2013 482.00p 490.49p 482.00p 486.50p 23790
31/05/2013 487.80p 495.00p 486.29p 492.75p 96713
30/05/2013 497.50p 499.00p 491.00p 495.00p 14143
29/05/2013 495.00p 504.00p 495.00p 495.00p 7830
28/05/2013 502.00p 505.00p 493.00p 501.25p 10335
24/05/2013 497.00p 497.00p 487.11p 493.00p 53840
23/05/2013 493.00p 499.99p 486.01p 492.00p 13606
22/05/2013 502.00p 507.00p 495.70p 504.00p 20040
21/05/2013 496.00p 499.00p 493.61p 499.00p 13073
20/05/2013 493.00p 496.00p 491.50p 491.50p 13936
17/05/2013 488.75p 493.00p 484.48p 489.00p 7202
16/05/2013 490.75p 492.20p 485.00p 489.00p 22377
15/05/2013 491.75p 494.89p 485.00p 488.50p 35901
14/05/2013 492.00p 492.00p 485.77p 491.75p 46118
13/05/2013 492.00p 492.00p 488.51p 490.00p 13794
10/05/2013 488.00p 492.00p 487.00p 492.00p 40107
09/05/2013 488.00p 492.00p 486.50p 486.50p 13752
08/05/2013 487.00p 487.85p 486.50p 487.25p 29146
07/05/2013 476.00p 486.00p 476.00p 480.00p 6530
03/05/2013 482.00p 484.25p 481.50p 482.00p 20625
02/05/2013 482.00p 483.89p 476.48p 480.50p 10816
01/05/2013 483.13p 485.00p 482.69p 485.00p 9006
30/04/2013 476.48p 485.50p 476.48p 485.50p 41156
29/04/2013 476.48p 485.00p 476.48p 480.50p 2585
26/04/2013 482.75p 482.89p 476.11p 480.50p 1775
25/04/2013 477.00p 480.50p 476.11p 480.50p 10649
24/04/2013 482.00p 483.00p 473.47p 480.00p 8684
23/04/2013 478.00p 480.00p 470.11p 477.50p 5500
22/04/2013 479.89p 479.89p 472.50p 476.00p 4080
19/04/2013 477.50p 479.89p 475.00p 475.00p 2237
18/04/2013 477.00p 477.00p 470.70p 475.00p 8057
17/04/2013 474.00p 479.89p 472.00p 473.50p 21218
16/04/2013 472.50p 479.89p 472.50p 476.50p 1953
15/04/2013 476.00p 478.50p 476.00p 478.50p 6189
12/04/2013 482.00p 482.00p 473.33p 481.00p 5764
11/04/2013 480.00p 481.75p 472.00p 472.00p 7513
10/04/2013 477.75p 480.00p 475.00p 480.00p 8127
09/04/2013 471.00p 477.75p 471.00p 475.12p 12659
08/04/2013 475.00p 475.95p 471.00p 473.75p 12178
05/04/2013 478.00p 479.31p 467.75p 472.38p 17464
04/04/2013 479.89p 479.89p 473.60p 475.00p 18525
03/04/2013 478.00p 479.89p 475.00p 479.00p 15916
02/04/2013 467.00p 477.00p 467.00p 475.00p 9134
28/03/2013 472.00p 477.00p 472.00p 477.00p 16607
27/03/2013 477.00p 477.00p 471.51p 474.50p 12738
26/03/2013 471.94p 474.50p 471.94p 474.50p 1803
25/03/2013 470.00p 476.30p 470.00p 470.00p 9024
22/03/2013 476.00p 476.00p 469.00p 469.00p 4675
21/03/2013 476.75p 476.75p 475.00p 475.00p 4922
20/03/2013 478.00p 479.40p 470.47p 476.00p 17890
19/03/2013 478.00p 478.00p 474.00p 476.00p 5727
18/03/2013 478.00p 478.00p 468.00p 470.00p 1560
15/03/2013 480.00p 485.50p 475.71p 484.00p 10206
14/03/2013 482.00p 485.50p 475.61p 485.50p 19217
13/03/2013 476.00p 481.89p 476.00p 479.00p 12359
12/03/2013 484.00p 486.00p 478.11p 479.00p 47101
11/03/2013 475.11p 484.00p 475.11p 484.00p 7683
08/03/2013 480.00p 484.00p 476.00p 478.00p 12094
07/03/2013 472.80p 476.31p 471.90p 475.00p 8296
06/03/2013 475.00p 480.00p 469.11p 480.00p 9515
05/03/2013 472.00p 475.00p 462.10p 475.00p 6440
04/03/2013 461.51p 472.00p 461.51p 472.00p 1150
01/03/2013 468.00p 470.00p 465.95p 468.00p 12335
28/02/2013 468.00p 469.89p 466.50p 469.00p 24729
27/02/2013 461.00p 468.00p 460.87p 468.00p 11236
26/02/2013 458.00p 466.50p 458.00p 460.87p 2898
25/02/2013 467.00p 470.00p 459.81p 466.50p 23250
22/02/2013 466.89p 467.00p 456.51p 457.00p 7343
21/02/2013 468.00p 468.00p 461.25p 467.00p 14825
20/02/2013 468.00p 468.79p 460.80p 468.00p 8718

*Close Price adjusted for both dividends and splits