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
13/09/2012 417.89p 417.89p 409.00p 413.50p 0
12/09/2012 417.89p 417.89p 409.00p 409.00p 5060
11/09/2012 409.00p 417.49p 409.00p 413.50p 1275
10/09/2012 409.00p 418.00p 409.00p 418.00p 2460
07/09/2012 416.35p 417.49p 409.82p 413.50p 7083
06/09/2012 412.00p 412.00p 405.50p 408.00p 5261
05/09/2012 411.00p 411.00p 402.90p 403.00p 13925
04/09/2012 404.00p 411.16p 402.00p 402.00p 3746
03/09/2012 405.00p 412.00p 404.00p 404.00p 12486
31/08/2012 404.00p 413.00p 404.00p 405.00p 9669
30/08/2012 406.00p 409.00p 404.00p 409.00p 4185
29/08/2012 414.00p 414.00p 407.91p 410.00p 4185
28/08/2012 406.80p 412.00p 406.80p 409.50p 5136
24/08/2012 406.80p 409.50p 406.80p 409.50p 375
23/08/2012 407.00p 413.10p 406.00p 409.50p 30390
22/08/2012 413.00p 413.00p 409.50p 409.50p 5000
21/08/2012 406.00p 411.89p 403.51p 410.00p 0
20/08/2012 406.00p 411.89p 403.51p 405.00p 11268
17/08/2012 410.00p 410.40p 408.50p 408.50p 4535
16/08/2012 410.00p 410.00p 403.63p 406.87p 8766
15/08/2012 403.00p 411.09p 402.00p 410.00p 10359
14/08/2012 404.89p 410.00p 402.00p 410.00p 12421
13/08/2012 401.00p 405.00p 399.00p 402.00p 11915
10/08/2012 400.00p 405.03p 398.70p 402.50p 17892
09/08/2012 400.00p 405.00p 400.00p 402.50p 17200
08/08/2012 390.00p 395.89p 390.00p 392.00p 12913
07/08/2012 395.89p 395.89p 388.49p 393.00p 2700
06/08/2012 393.00p 393.15p 385.50p 390.00p 14080
03/08/2012 382.61p 391.00p 382.61p 387.00p 1490
02/08/2012 383.57p 387.00p 382.61p 387.00p 18950
01/08/2012 389.90p 389.90p 383.85p 386.00p 11718
31/07/2012 390.00p 392.10p 384.60p 387.00p 10981
30/07/2012 393.00p 393.00p 383.29p 388.50p 22778
27/07/2012 391.00p 392.00p 387.50p 387.50p 6670
26/07/2012 381.00p 385.00p 380.00p 385.00p 5249
25/07/2012 385.00p 389.00p 380.00p 380.00p 4295
24/07/2012 383.00p 391.00p 381.09p 382.00p 5308
23/07/2012 385.00p 393.00p 383.00p 386.50p 4083
20/07/2012 386.00p 391.00p 385.00p 385.00p 14363
19/07/2012 385.00p 394.10p 385.00p 386.00p 17171
18/07/2012 385.00p 394.00p 385.00p 385.00p 6354
17/07/2012 387.00p 393.50p 386.00p 386.00p 13881
16/07/2012 388.00p 395.89p 387.00p 387.00p 12307
13/07/2012 388.00p 398.00p 387.22p 388.00p 11277
12/07/2012 389.00p 389.00p 388.00p 388.00p 558
11/07/2012 389.00p 398.00p 389.00p 389.00p 1886
10/07/2012 390.00p 400.00p 390.00p 390.00p 280
09/07/2012 390.00p 400.00p 390.00p 390.00p 5627
06/07/2012 390.00p 399.00p 390.00p 390.00p 11815
05/07/2012 391.00p 401.91p 391.00p 391.00p 10780
04/07/2012 391.00p 398.89p 391.00p 392.00p 2944
03/07/2012 389.00p 400.00p 389.00p 393.00p 61263
02/07/2012 396.00p 398.00p 388.00p 388.00p 10712
29/06/2012 395.00p 396.00p 387.00p 392.50p 9875
28/06/2012 386.00p 392.00p 386.00p 386.00p 1545
27/06/2012 389.00p 389.00p 386.00p 386.00p 11213
26/06/2012 386.00p 392.00p 386.00p 389.00p 4286
25/06/2012 386.11p 388.00p 386.11p 388.00p 1000
22/06/2012 386.11p 389.50p 386.11p 389.50p 67
21/06/2012 386.50p 391.89p 385.27p 386.00p 7035
20/06/2012 393.00p 393.00p 389.50p 389.50p 2508
19/06/2012 388.63p 392.30p 383.00p 389.50p 4974
18/06/2012 379.00p 383.50p 379.00p 383.50p 9446
15/06/2012 385.00p 392.24p 376.25p 392.00p 37161
14/06/2012 385.00p 388.00p 378.00p 388.00p 3919
13/06/2012 386.00p 386.00p 376.00p 385.00p 10424
12/06/2012 386.00p 386.00p 377.00p 377.00p 2310
11/06/2012 377.00p 386.00p 377.00p 386.00p 14791
08/06/2012 377.00p 378.00p 377.00p 377.00p 3705
07/06/2012 379.25p 385.10p 378.00p 380.00p 58602
06/06/2012 380.50p 384.88p 377.00p 377.00p 18019
01/06/2012 379.11p 381.00p 377.49p 381.00p 4100
31/05/2012 388.00p 388.00p 380.11p 383.50p 2014
30/05/2012 380.00p 388.50p 379.00p 383.50p 5241
29/05/2012 380.00p 384.25p 380.00p 384.25p 157
28/05/2012 380.00p 381.11p 380.00p 380.00p 2062
25/05/2012 386.44p 386.44p 381.11p 383.50p 7000
24/05/2012 382.00p 390.73p 382.00p 385.25p 9947
23/05/2012 385.00p 392.10p 381.00p 388.00p 6592
22/05/2012 391.00p 391.00p 389.75p 389.75p 1500
21/05/2012 391.88p 391.88p 388.50p 388.50p 1924
18/05/2012 385.00p 388.50p 384.00p 388.50p 3762
17/05/2012 389.00p 396.89p 386.00p 390.00p 17024
16/05/2012 391.00p 398.00p 390.00p 394.00p 1094
15/05/2012 393.00p 399.89p 392.00p 396.00p 9834
14/05/2012 400.00p 400.00p 393.00p 393.00p 13137
11/05/2012 402.00p 406.39p 400.00p 401.00p 4614
10/05/2012 399.50p 407.50p 399.20p 407.50p 3352
09/05/2012 400.50p 400.80p 399.50p 399.50p 5041
08/05/2012 405.00p 407.70p 404.00p 406.00p 5001
04/05/2012 412.75p 418.00p 405.00p 405.00p 5199
03/05/2012 411.00p 417.23p 411.00p 411.00p 12688
02/05/2012 417.00p 417.00p 410.75p 411.00p 12081
01/05/2012 415.00p 415.00p 415.00p 415.00p 24
30/04/2012 416.50p 419.00p 416.50p 419.00p 4899
27/04/2012 417.00p 423.00p 416.00p 420.25p 11690
26/04/2012 421.75p 423.50p 415.95p 418.00p 8887
25/04/2012 420.48p 420.48p 416.00p 420.38p 5200
24/04/2012 417.00p 423.39p 416.00p 416.00p 13523
23/04/2012 418.00p 421.00p 417.00p 421.00p 3098
20/04/2012 420.00p 420.50p 419.59p 420.50p 4487
19/04/2012 419.50p 423.00p 419.50p 423.00p 2376
18/04/2012 419.50p 425.89p 419.50p 423.00p 6608
17/04/2012 418.00p 422.80p 418.00p 422.25p 716
16/04/2012 421.00p 425.00p 421.00p 421.25p 3974
13/04/2012 417.00p 425.00p 416.53p 421.00p 10490
12/04/2012 420.00p 420.00p 414.00p 419.00p 11540
11/04/2012 418.39p 418.39p 414.00p 417.00p 11949
10/04/2012 416.00p 422.00p 413.08p 415.00p 44768
05/04/2012 424.39p 424.39p 421.50p 421.50p 318
04/04/2012 417.00p 424.39p 416.39p 417.00p 4951
03/04/2012 418.00p 428.00p 416.00p 428.00p 15384
02/04/2012 416.50p 417.11p 416.00p 416.00p 5995
30/03/2012 426.00p 426.00p 417.00p 425.00p 9657
29/03/2012 421.00p 426.89p 417.00p 420.75p 3964
28/03/2012 423.00p 429.89p 421.38p 425.00p 10811
27/03/2012 429.40p 429.40p 424.00p 424.00p 5285
26/03/2012 425.90p 426.18p 420.00p 424.38p 7693
23/03/2012 419.00p 426.75p 415.60p 426.75p 14715
22/03/2012 419.00p 426.00p 417.11p 426.00p 7006
21/03/2012 418.00p 426.59p 418.00p 422.00p 7384
20/03/2012 419.00p 426.00p 418.00p 426.00p 9608
19/03/2012 418.00p 426.01p 418.00p 423.00p 20185
16/03/2012 426.25p 427.00p 418.00p 427.00p 5423
15/03/2012 424.00p 424.00p 416.11p 424.00p 7854
14/03/2012 424.00p 426.00p 418.50p 426.00p 19566
13/03/2012 420.00p 424.00p 414.00p 424.00p 11695
12/03/2012 419.75p 419.83p 412.61p 419.75p 9818
09/03/2012 419.75p 419.75p 411.11p 419.75p 1725
08/03/2012 418.00p 418.00p 413.00p 413.00p 12208
07/03/2012 409.00p 417.56p 409.00p 413.25p 9980
06/03/2012 413.00p 414.00p 410.00p 413.50p 6921
05/03/2012 417.00p 421.89p 415.00p 418.63p 3832
02/03/2012 420.00p 423.49p 415.07p 418.50p 6206
01/03/2012 426.00p 426.00p 417.00p 421.00p 8651
29/02/2012 423.49p 423.49p 416.61p 418.00p 3783
28/02/2012 424.00p 424.00p 419.00p 424.00p 47028
27/02/2012 418.00p 420.75p 418.00p 420.75p 3289
24/02/2012 418.00p 425.00p 418.00p 420.50p 6066
23/02/2012 414.00p 420.00p 414.00p 419.50p 3251
22/02/2012 420.00p 420.00p 416.00p 418.50p 6024
21/02/2012 420.00p 423.50p 420.00p 423.50p 24451
20/02/2012 422.00p 424.89p 421.11p 423.50p 3540
17/02/2012 420.00p 421.00p 413.11p 421.00p 8111
16/02/2012 416.00p 418.50p 416.00p 418.50p 43
15/02/2012 415.00p 419.00p 415.00p 419.00p 8858
14/02/2012 412.00p 419.55p 412.00p 417.37p 12985
13/02/2012 402.00p 415.00p 402.00p 411.50p 10900
10/02/2012 410.00p 412.73p 407.50p 407.50p 3848
09/02/2012 415.00p 415.00p 415.00p 415.00p 425
08/02/2012 410.00p 415.89p 402.00p 409.00p 3115
07/02/2012 401.00p 410.00p 400.00p 410.00p 5975
06/02/2012 401.00p 405.00p 397.93p 405.00p 7100
03/02/2012 402.00p 410.14p 398.11p 406.00p 12966
02/02/2012 405.00p 405.00p 398.50p 402.50p 5136
01/02/2012 394.00p 402.00p 394.00p 400.00p 31377
31/01/2012 400.00p 401.00p 382.25p 382.25p 10917
30/01/2012 398.00p 399.50p 397.19p 399.50p 8688
27/01/2012 406.68p 406.68p 403.50p 403.50p 61
26/01/2012 398.00p 407.79p 394.00p 401.50p 4060
25/01/2012 398.00p 407.79p 398.00p 403.50p 3081
24/01/2012 400.00p 401.50p 400.00p 401.50p 1000
23/01/2012 398.00p 403.50p 398.00p 403.50p 3044
20/01/2012 395.00p 402.00p 394.75p 402.00p 6206
19/01/2012 406.00p 406.00p 397.00p 401.50p 147689
18/01/2012 404.00p 405.00p 391.00p 401.50p 5846
17/01/2012 397.00p 404.01p 397.00p 401.00p 408
16/01/2012 392.00p 399.12p 389.13p 397.00p 14588
13/01/2012 392.00p 395.00p 390.00p 395.00p 8827
12/01/2012 402.68p 402.68p 399.50p 399.50p 26
11/01/2012 402.46p 402.46p 393.00p 393.00p 1799
10/01/2012 402.00p 402.00p 399.00p 399.00p 3500
09/01/2012 399.68p 399.68p 395.00p 395.00p 159
06/01/2012 398.80p 399.91p 395.00p 395.00p 1260
05/01/2012 398.68p 398.68p 393.50p 393.50p 217
04/01/2012 390.00p 394.00p 390.00p 394.00p 2500
03/01/2012 395.50p 398.00p 392.00p 395.00p 3863
30/12/2011 389.00p 396.00p 389.00p 396.00p 2033
29/12/2011 387.00p 387.00p 373.50p 386.00p 13878
28/12/2011 387.00p 387.00p 381.50p 381.50p 25
23/12/2011 387.00p 387.00p 383.00p 383.00p 73
22/12/2011 380.00p 381.00p 378.00p 378.00p 6632
21/12/2011 376.00p 382.00p 376.00p 382.00p 1103
20/12/2011 375.00p 375.00p 375.00p 375.00p 4
19/12/2011 375.00p 388.00p 371.00p 371.00p 9636
16/12/2011 378.00p 384.00p 374.00p 374.00p 13442
15/12/2011 390.00p 390.00p 377.00p 384.50p 0
14/12/2011 390.00p 390.00p 377.00p 388.50p 10531
13/12/2011 378.00p 391.49p 378.00p 381.00p 2485
12/12/2011 380.00p 391.57p 379.00p 385.50p 3236
09/12/2011 380.00p 381.00p 378.00p 381.00p 3469
08/12/2011 388.00p 388.18p 383.00p 383.00p 9129
07/12/2011 389.00p 393.00p 389.00p 393.00p 1000
06/12/2011 392.00p 394.00p 391.00p 393.88p 2482
05/12/2011 389.11p 396.00p 389.00p 396.00p 4263
02/12/2011 376.00p 390.00p 376.00p 390.00p 4279
01/12/2011 377.00p 378.00p 377.00p 378.00p 1006
30/11/2011 372.00p 381.75p 372.00p 380.50p 1567
29/11/2011 370.00p 376.00p 370.00p 374.00p 7561
28/11/2011 370.00p 371.00p 365.00p 371.00p 8981

*Close Price adjusted for both dividends and splits