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
18/04/2023 1,080.00p 1,085.00p 1,069.88p 1,070.00p 44414
17/04/2023 1,075.00p 1,085.00p 1,059.40p 1,077.50p 54428
14/04/2023 1,080.00p 1,085.00p 1,055.00p 1,055.00p 98863
13/04/2023 1,080.00p 1,085.00p 1,070.20p 1,075.00p 47630
12/04/2023 1,075.00p 1,080.00p 1,065.00p 1,075.00p 81199
11/04/2023 1,045.00p 1,107.00p 1,045.00p 1,070.00p 71632
06/04/2023 1,055.00p 1,075.00p 1,050.31p 1,065.00p 53730
05/04/2023 1,075.00p 1,081.81p 1,046.15p 1,050.00p 63627
04/04/2023 1,065.00p 1,075.80p 1,055.00p 1,055.00p 45144
03/04/2023 1,080.00p 1,085.00p 1,055.00p 1,062.50p 84390
31/03/2023 1,060.00p 1,070.00p 1,050.00p 1,065.00p 62969
30/03/2023 1,050.00p 1,065.00p 1,035.97p 1,065.00p 57737
29/03/2023 1,055.00p 1,060.00p 1,038.30p 1,045.00p 48116
28/03/2023 1,040.00p 1,055.00p 1,030.00p 1,055.00p 44832
27/03/2023 1,070.00p 1,070.00p 1,035.00p 1,050.00p 178811
24/03/2023 1,060.00p 1,060.00p 1,033.00p 1,045.00p 57708
23/03/2023 1,045.00p 1,063.98p 1,035.00p 1,055.00p 36197
22/03/2023 1,060.00p 1,065.00p 1,040.70p 1,065.00p 42605
21/03/2023 1,025.00p 1,060.00p 1,025.00p 1,060.00p 35881
20/03/2023 1,015.00p 1,049.25p 990.00p 1,030.00p 74629
17/03/2023 1,045.00p 1,050.00p 1,020.00p 1,025.00p 55156
16/03/2023 1,045.00p 1,059.50p 1,015.00p 1,035.00p 54642
15/03/2023 1,035.00p 1,059.60p 1,022.62p 1,025.00p 34906
14/03/2023 1,035.00p 1,055.00p 1,035.00p 1,045.00p 40123
13/03/2023 1,055.00p 1,090.32p 1,025.00p 1,055.00p 39047
10/03/2023 1,015.00p 1,080.00p 1,015.00p 1,060.00p 63240
09/03/2023 1,070.00p 1,085.00p 1,060.00p 1,077.50p 38470
08/03/2023 1,090.00p 1,095.00p 1,074.40p 1,080.00p 44565
07/03/2023 1,090.00p 1,094.00p 1,065.00p 1,080.00p 27332
06/03/2023 1,070.00p 1,091.85p 1,069.75p 1,090.00p 38396
03/03/2023 1,080.00p 1,101.20p 1,068.00p 1,090.00p 9613
02/03/2023 1,065.00p 1,075.00p 1,060.00p 1,067.50p 43128
01/03/2023 1,070.00p 1,075.00p 1,055.00p 1,055.00p 30527
28/02/2023 1,060.00p 1,078.00p 1,055.00p 1,062.50p 28088
27/02/2023 1,075.00p 1,087.00p 1,065.00p 1,070.00p 61574
24/02/2023 1,070.00p 1,085.00p 1,060.00p 1,070.00p 50067
23/02/2023 1,060.00p 1,088.00p 1,055.00p 1,070.00p 42768
22/02/2023 1,055.00p 1,100.00p 1,055.00p 1,072.50p 82860
21/02/2023 1,070.00p 1,115.00p 1,065.00p 1,067.50p 43736
20/02/2023 1,090.00p 1,115.00p 1,050.00p 1,082.50p 17513
17/02/2023 1,090.00p 1,104.99p 1,050.00p 1,100.00p 26575
16/02/2023 1,100.00p 1,114.28p 1,080.00p 1,105.00p 15909
15/02/2023 1,075.00p 1,105.37p 1,075.00p 1,080.00p 13451
14/02/2023 1,075.00p 1,110.00p 1,075.00p 1,082.50p 11537
13/02/2023 1,065.00p 1,100.00p 1,062.50p 1,085.00p 19954
10/02/2023 1,080.00p 1,098.75p 1,065.00p 1,065.00p 28627
09/02/2023 1,080.00p 1,092.37p 1,070.00p 1,077.50p 9700
08/02/2023 1,070.00p 1,096.25p 1,063.76p 1,075.00p 11300
07/02/2023 1,065.00p 1,090.00p 1,059.40p 1,077.50p 49707
06/02/2023 1,075.00p 1,085.00p 1,055.00p 1,075.00p 26139
03/02/2023 1,060.00p 1,091.00p 1,035.00p 1,082.50p 19315
02/02/2023 1,035.00p 1,083.00p 1,030.00p 1,065.00p 43851
01/02/2023 1,035.00p 1,065.70p 1,025.65p 1,040.00p 21265
31/01/2023 1,045.00p 1,058.75p 1,030.00p 1,030.00p 12793
30/01/2023 1,055.00p 1,065.00p 1,030.00p 1,065.00p 35399
27/01/2023 1,050.00p 1,070.00p 1,050.00p 1,062.50p 15435
26/01/2023 1,065.00p 1,076.67p 1,055.00p 1,055.00p 57363
25/01/2023 1,055.00p 1,080.00p 1,044.21p 1,050.00p 23313
24/01/2023 1,050.00p 1,080.00p 1,045.00p 1,060.00p 20025
23/01/2023 1,050.00p 1,067.05p 1,035.00p 1,055.00p 27334
20/01/2023 1,035.00p 1,045.00p 1,025.00p 1,040.00p 10221
19/01/2023 1,030.00p 1,066.15p 1,027.05p 1,027.50p 21125
18/01/2023 1,055.00p 1,086.94p 1,035.00p 1,040.00p 22001
17/01/2023 1,055.00p 1,070.00p 1,055.00p 1,065.00p 15049
16/01/2023 1,050.00p 1,087.26p 1,020.00p 1,065.00p 76650
13/01/2023 1,050.00p 1,065.00p 1,050.00p 1,055.00p 32147
12/01/2023 1,040.00p 1,065.18p 1,020.00p 1,057.50p 84233
11/01/2023 1,040.00p 1,065.00p 1,035.00p 1,040.00p 36487
10/01/2023 1,035.00p 1,057.00p 1,015.00p 1,047.50p 19185
09/01/2023 1,035.00p 1,087.35p 1,025.00p 1,047.50p 27620
06/01/2023 1,045.00p 1,070.00p 1,015.00p 1,060.00p 29130
05/01/2023 1,030.00p 1,054.99p 1,030.00p 1,045.00p 14736
04/01/2023 1,020.00p 1,045.00p 1,004.72p 1,045.00p 7385
03/01/2023 1,025.00p 1,035.00p 999.21p 1,035.00p 29413
30/12/2022 1,015.00p 1,024.88p 1,017.15p 1,020.00p 12587
29/12/2022 1,015.00p 1,029.11p 1,002.29p 1,022.50p 7042
28/12/2022 1,010.00p 1,020.00p 1,002.36p 1,015.00p 3706
23/12/2022 988.00p 1,015.00p 987.88p 1,010.00p 9297
22/12/2022 1,005.00p 1,024.22p 992.00p 992.00p 29712
21/12/2022 980.00p 1,020.00p 980.00p 1,005.00p 43098
20/12/2022 974.00p 997.60p 974.00p 984.00p 22927
19/12/2022 980.00p 1,011.54p 980.00p 982.00p 14674
16/12/2022 1,005.00p 1,031.00p 981.97p 984.00p 67427
15/12/2022 1,025.00p 1,028.00p 992.00p 1,005.00p 76627
14/12/2022 1,035.00p 1,043.35p 1,024.25p 1,027.50p 31026
13/12/2022 1,010.00p 1,043.54p 992.00p 1,025.00p 52976
12/12/2022 1,005.00p 1,049.00p 1,000.00p 1,020.00p 110795
09/12/2022 1,005.00p 1,017.00p 1,000.00p 1,015.00p 15315
08/12/2022 1,000.00p 1,029.26p 988.00p 1,010.00p 19288
07/12/2022 1,005.00p 1,027.23p 986.00p 1,020.00p 25172
06/12/2022 1,000.00p 1,024.90p 998.00p 1,020.00p 28387
05/12/2022 1,030.00p 1,060.00p 1,000.00p 1,000.00p 16114
02/12/2022 1,010.00p 1,055.00p 1,005.00p 1,015.00p 24869
01/12/2022 1,040.00p 1,053.25p 1,020.00p 1,025.00p 50558
30/11/2022 1,010.00p 1,023.84p 1,005.00p 1,020.00p 14902
29/11/2022 1,010.00p 1,035.00p 1,006.25p 1,010.00p 26881
28/11/2022 1,010.00p 1,025.00p 988.00p 1,025.00p 13676
25/11/2022 1,015.00p 1,040.00p 1,010.00p 1,025.00p 100465
24/11/2022 1,005.00p 1,044.21p 1,005.00p 1,040.00p 48841
23/11/2022 1,030.00p 1,050.61p 1,020.00p 1,040.00p 15066
22/11/2022 1,020.00p 1,040.00p 1,005.00p 1,040.00p 34066
21/11/2022 1,020.00p 1,045.00p 1,005.00p 1,022.50p 122460
18/11/2022 1,015.00p 1,050.50p 1,000.00p 1,030.00p 32521
17/11/2022 1,015.00p 1,039.42p 1,010.00p 1,025.00p 11852
16/11/2022 1,040.00p 1,059.00p 996.00p 1,032.50p 28656
15/11/2022 1,025.00p 1,065.00p 1,020.00p 1,065.00p 38492
14/11/2022 1,045.00p 1,050.30p 1,030.00p 1,037.50p 26293
11/11/2022 1,035.00p 1,048.90p 1,020.00p 1,037.50p 28022
10/11/2022 982.00p 1,025.00p 982.00p 1,025.00p 26158
09/11/2022 986.00p 995.00p 968.00p 995.00p 15689
08/11/2022 976.00p 994.00p 971.00p 994.00p 14406
07/11/2022 980.00p 995.50p 971.82p 981.00p 34239
04/11/2022 964.00p 994.40p 960.00p 992.00p 64125
03/11/2022 958.00p 971.00p 950.00p 971.00p 13185
02/11/2022 966.00p 976.00p 965.00p 970.00p 8102
01/11/2022 984.00p 986.00p 966.32p 976.00p 59996
31/10/2022 942.00p 972.00p 942.00p 972.00p 37318
28/10/2022 938.00p 956.90p 933.72p 953.00p 19343
27/10/2022 948.00p 958.00p 948.00p 951.00p 14684
26/10/2022 954.00p 955.76p 940.68p 954.00p 19065
25/10/2022 928.00p 952.00p 928.00p 952.00p 13648
24/10/2022 910.00p 934.00p 903.98p 931.00p 28738
21/10/2022 920.00p 932.00p 910.00p 924.00p 14466
20/10/2022 910.00p 935.69p 910.00p 924.00p 5293
19/10/2022 920.00p 932.00p 912.00p 928.00p 15042
18/10/2022 938.00p 943.99p 926.00p 926.00p 10446
17/10/2022 922.00p 931.79p 902.00p 925.00p 43616
14/10/2022 906.00p 929.44p 906.00p 915.00p 13644
13/10/2022 912.00p 919.40p 888.00p 902.00p 22680
12/10/2022 906.00p 926.88p 896.00p 916.00p 33083
11/10/2022 922.00p 930.00p 908.00p 912.00p 23568
10/10/2022 930.00p 940.00p 912.00p 934.00p 33410
07/10/2022 944.00p 961.35p 936.00p 950.00p 9218
06/10/2022 942.00p 965.00p 934.00p 959.00p 14553
05/10/2022 942.00p 965.54p 942.00p 944.00p 16811
04/10/2022 930.00p 964.00p 926.00p 960.00p 40850
03/10/2022 926.00p 941.68p 899.66p 932.00p 34706
30/09/2022 934.00p 938.80p 925.61p 938.00p 15194
29/09/2022 936.00p 953.25p 927.79p 930.00p 40711
28/09/2022 934.00p 954.00p 932.00p 954.00p 25828
27/09/2022 940.00p 963.82p 938.00p 945.00p 29375
26/09/2022 940.00p 951.36p 934.63p 950.00p 55940
23/09/2022 932.00p 958.00p 932.00p 938.00p 36274
22/09/2022 950.00p 956.00p 940.00p 946.00p 22630
21/09/2022 940.00p 968.00p 940.00p 964.00p 32158
20/09/2022 950.00p 974.24p 944.00p 954.00p 33249
16/09/2022 960.00p 970.64p 952.00p 956.00p 34699
15/09/2022 958.00p 987.48p 958.00p 972.00p 16554
14/09/2022 954.00p 983.36p 948.00p 965.00p 16301
13/09/2022 984.00p 999.05p 966.00p 976.00p 20675
12/09/2022 970.00p 996.00p 962.00p 996.00p 53757
09/09/2022 966.00p 992.00p 960.00p 992.00p 25686
08/09/2022 952.00p 976.00p 952.00p 976.00p 6908
07/09/2022 930.00p 968.00p 930.00p 964.00p 34931
06/09/2022 950.00p 967.71p 940.00p 959.00p 40955
05/09/2022 964.00p 980.00p 950.69p 958.00p 46961
02/09/2022 950.00p 980.00p 938.00p 980.00p 41515
01/09/2022 950.00p 978.00p 938.44p 955.00p 27424
31/08/2022 974.00p 987.50p 950.82p 970.00p 45047
30/08/2022 994.00p 1,000.43p 978.00p 987.00p 23937
26/08/2022 1,015.00p 1,030.00p 980.00p 1,002.50p 31084
25/08/2022 1,020.00p 1,027.10p 1,015.00p 1,017.50p 60123
24/08/2022 1,020.00p 1,026.12p 1,005.00p 1,005.00p 18574
23/08/2022 1,030.00p 1,030.00p 1,010.00p 1,010.00p 15918
22/08/2022 1,025.00p 1,048.75p 1,015.00p 1,022.50p 125384
19/08/2022 1,035.00p 1,050.00p 1,033.13p 1,040.00p 12879
18/08/2022 1,035.00p 1,050.25p 1,035.00p 1,040.00p 56535
17/08/2022 1,060.00p 1,062.50p 1,040.00p 1,040.00p 52459
16/08/2022 1,065.00p 1,075.00p 1,046.25p 1,060.00p 28061
15/08/2022 1,065.00p 1,068.50p 1,050.00p 1,050.00p 44876
12/08/2022 1,060.00p 1,075.00p 1,037.10p 1,045.00p 131242
11/08/2022 1,040.00p 1,055.00p 1,025.00p 1,040.00p 35184
10/08/2022 1,025.00p 1,050.00p 1,010.00p 1,015.00p 35345
09/08/2022 1,030.00p 1,040.00p 1,025.00p 1,030.00p 38176
08/08/2022 1,045.00p 1,060.00p 1,020.00p 1,030.00p 73608
05/08/2022 1,035.00p 1,040.00p 1,007.22p 1,032.50p 112059
04/08/2022 1,015.00p 1,035.00p 1,003.08p 1,035.00p 23838
03/08/2022 1,015.00p 1,030.00p 988.00p 988.00p 53536
02/08/2022 1,000.00p 1,022.50p 996.00p 1,007.50p 27127
01/08/2022 990.00p 1,025.00p 990.00p 1,007.50p 43002
29/07/2022 1,015.00p 1,025.00p 1,005.00p 1,010.00p 38725
28/07/2022 990.00p 1,010.00p 990.00p 1,010.00p 34324
27/07/2022 988.00p 1,015.09p 988.00p 998.00p 35468
26/07/2022 1,020.00p 1,020.05p 994.00p 1,010.00p 54836
25/07/2022 1,015.00p 1,025.00p 990.68p 1,025.00p 30610
22/07/2022 1,015.00p 1,025.00p 1,011.10p 1,020.00p 30340
21/07/2022 1,010.00p 1,010.00p 994.40p 1,005.00p 27946
20/07/2022 994.00p 1,006.04p 994.00p 1,005.00p 15843
19/07/2022 986.00p 992.00p 979.00p 988.00p 32057
18/07/2022 960.00p 1,002.40p 980.00p 980.00p 10819
15/07/2022 960.00p 988.00p 946.40p 984.00p 21000
14/07/2022 964.00p 966.40p 940.00p 949.00p 20301
13/07/2022 968.00p 972.00p 958.00p 958.00p 16925
12/07/2022 974.00p 978.00p 969.29p 970.00p 20256
11/07/2022 972.00p 980.00p 966.00p 980.00p 131657
08/07/2022 976.00p 988.00p 969.76p 978.00p 12982
07/07/2022 982.00p 984.00p 974.00p 979.00p 10775
06/07/2022 946.00p 990.00p 946.00p 966.00p 29397
05/07/2022 972.00p 974.00p 946.00p 946.00p 8208
04/07/2022 962.00p 974.00p 950.00p 959.00p 62447

*Close Price adjusted for both dividends and splits