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
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
19/02/2013 470.00p 470.00p 463.01p 468.50p 4418
18/02/2013 466.00p 466.00p 461.50p 465.75p 12531
15/02/2013 463.75p 466.00p 461.50p 463.75p 11000
14/02/2013 466.00p 467.39p 456.50p 461.50p 15170
13/02/2013 464.00p 466.00p 463.00p 466.00p 5006
12/02/2013 462.00p 463.00p 460.80p 463.00p 8531
11/02/2013 460.89p 462.00p 460.00p 462.00p 16380
08/02/2013 451.00p 462.00p 451.00p 462.00p 3107
07/02/2013 459.00p 460.00p 455.00p 455.00p 11031
06/02/2013 458.00p 458.00p 455.51p 457.00p 2214
05/02/2013 453.60p 458.40p 453.60p 457.00p 1878
04/02/2013 452.70p 460.00p 452.25p 455.00p 14770
01/02/2013 458.30p 460.00p 452.70p 460.00p 7700
31/01/2013 455.00p 456.11p 453.00p 455.00p 6552
30/01/2013 455.00p 459.00p 455.00p 456.50p 8558
29/01/2013 459.00p 459.60p 451.51p 459.00p 18763
28/01/2013 459.00p 459.00p 451.00p 459.00p 12429
25/01/2013 451.00p 454.12p 449.51p 452.00p 2834
24/01/2013 449.00p 450.49p 442.00p 449.00p 18622
23/01/2013 448.30p 448.30p 447.00p 447.00p 1471
22/01/2013 446.00p 447.89p 441.00p 446.00p 5215
21/01/2013 438.00p 441.00p 438.00p 441.00p 4075
18/01/2013 445.00p 445.00p 440.00p 440.00p 5340
17/01/2013 440.00p 443.00p 435.00p 439.38p 4804
16/01/2013 433.00p 440.89p 433.00p 439.50p 3799
15/01/2013 441.49p 442.00p 434.51p 442.00p 5374
14/01/2013 440.00p 442.00p 433.00p 437.50p 21684
11/01/2013 439.00p 439.50p 432.25p 438.50p 2157
10/01/2013 436.00p 437.00p 431.50p 437.00p 4655
09/01/2013 432.00p 435.79p 432.00p 435.00p 9337
08/01/2013 432.00p 435.00p 430.00p 433.50p 10952
07/01/2013 433.75p 434.23p 433.00p 433.00p 11246
04/01/2013 429.50p 434.00p 421.51p 434.00p 14108
03/01/2013 421.00p 428.39p 419.72p 427.25p 15605
02/01/2013 425.00p 428.10p 420.00p 424.00p 17446
31/12/2012 415.00p 422.20p 415.00p 419.00p 1290
28/12/2012 417.50p 419.75p 416.61p 419.75p 2200
27/12/2012 422.00p 422.00p 418.00p 420.00p 2009
24/12/2012 421.00p 421.00p 419.00p 419.00p 55
21/12/2012 420.25p 420.25p 419.50p 419.50p 2205
20/12/2012 418.50p 418.75p 416.00p 416.00p 1972
19/12/2012 419.00p 420.00p 416.00p 420.00p 5887
18/12/2012 414.00p 418.00p 414.00p 417.50p 5762
17/12/2012 415.00p 418.00p 415.00p 415.00p 8845
14/12/2012 419.00p 419.00p 416.00p 417.50p 9794
13/12/2012 416.50p 417.50p 416.50p 417.50p 6144
12/12/2012 415.00p 417.00p 414.00p 417.00p 7054
11/12/2012 414.00p 415.49p 414.00p 415.00p 3673
10/12/2012 410.00p 414.50p 410.00p 413.25p 27062
07/12/2012 414.00p 414.00p 413.25p 413.25p 500
06/12/2012 414.20p 414.99p 410.00p 413.75p 12814
05/12/2012 414.80p 415.40p 413.25p 413.25p 3300
04/12/2012 407.00p 414.65p 407.00p 414.00p 11347
03/12/2012 410.00p 415.65p 407.00p 412.00p 21518
30/11/2012 412.00p 415.50p 412.00p 413.50p 14649
29/11/2012 406.50p 416.84p 406.50p 411.50p 18160
28/11/2012 412.50p 412.50p 409.20p 412.00p 18935
27/11/2012 410.00p 412.89p 406.75p 407.75p 39744
26/11/2012 405.92p 409.64p 405.92p 408.62p 4581
23/11/2012 405.00p 412.50p 405.00p 408.50p 7097
22/11/2012 405.11p 406.89p 405.11p 406.50p 1729
21/11/2012 407.00p 410.00p 407.00p 410.00p 1850
20/11/2012 407.00p 416.00p 406.11p 416.00p 3737
19/11/2012 406.00p 416.00p 406.00p 416.00p 52
16/11/2012 408.00p 416.00p 406.00p 416.00p 14184
15/11/2012 408.00p 415.00p 408.00p 415.00p 406
14/11/2012 416.29p 416.29p 412.50p 412.50p 0
13/11/2012 416.29p 416.29p 413.00p 413.00p 1532
12/11/2012 417.00p 417.00p 408.90p 417.00p 2035
09/11/2012 410.00p 417.29p 410.00p 413.50p 0
08/11/2012 410.00p 417.29p 410.00p 414.00p 16129
07/11/2012 421.00p 421.00p 411.00p 414.50p 7497
06/11/2012 412.00p 417.00p 412.00p 416.50p 14303
05/11/2012 413.50p 420.10p 412.90p 417.00p 13169
02/11/2012 420.00p 420.00p 412.90p 416.50p 8007
01/11/2012 421.00p 421.00p 414.00p 418.50p 8183
31/10/2012 417.00p 419.75p 412.50p 414.50p 6005
30/10/2012 415.00p 421.10p 414.00p 417.50p 9163
29/10/2012 419.79p 419.79p 417.00p 417.00p 518
26/10/2012 415.00p 417.00p 413.00p 417.00p 13677
25/10/2012 415.50p 423.00p 415.00p 423.00p 3991
24/10/2012 417.00p 422.20p 415.80p 418.50p 2975
23/10/2012 419.00p 422.00p 417.00p 418.50p 5624
22/10/2012 418.11p 421.70p 418.11p 420.50p 4267
19/10/2012 416.00p 420.00p 416.00p 420.00p 4718
18/10/2012 415.00p 422.00p 414.61p 417.00p 3474
17/10/2012 421.00p 421.00p 414.36p 417.62p 5626
16/10/2012 419.25p 421.52p 415.11p 417.50p 8182
15/10/2012 420.89p 420.89p 412.25p 412.25p 10323
12/10/2012 412.00p 416.50p 412.00p 416.50p 4338
11/10/2012 421.00p 421.00p 413.36p 416.75p 1855
10/10/2012 420.49p 422.42p 417.00p 417.00p 9572
09/10/2012 420.50p 420.50p 417.00p 417.00p 128
08/10/2012 414.00p 419.85p 414.00p 417.25p 49
05/10/2012 413.00p 421.00p 413.00p 417.50p 5263
04/10/2012 420.00p 420.00p 413.00p 413.00p 3454
03/10/2012 413.00p 420.00p 411.01p 416.50p 16462
02/10/2012 412.50p 419.25p 412.50p 416.25p 6400
01/10/2012 420.00p 420.00p 412.50p 416.25p 12919
28/09/2012 412.00p 416.25p 412.00p 416.25p 971
27/09/2012 412.00p 417.00p 412.00p 416.00p 2505
26/09/2012 414.50p 419.45p 412.00p 412.00p 11367
25/09/2012 419.40p 419.40p 415.20p 417.37p 10168
24/09/2012 416.00p 419.47p 414.25p 414.25p 15858
21/09/2012 415.00p 420.00p 415.00p 417.00p 2391
20/09/2012 417.50p 419.45p 417.50p 418.75p 2329
19/09/2012 418.00p 419.85p 414.00p 417.00p 23568
18/09/2012 414.00p 416.00p 413.70p 416.00p 10990
17/09/2012 411.00p 420.00p 411.00p 416.50p 6665
14/09/2012 410.00p 419.50p 410.00p 415.50p 11536

*Close Price adjusted for both dividends and splits