Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Brunner Inv Trust (BUT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2023 | 1,055.00p | 1,056.00p | 1,027.20p | 1,032.50p | 27115 |
| 30/05/2023 | 1,055.00p | 1,085.00p | 1,044.65p | 1,052.50p | 27567 |
| 26/05/2023 | 1,050.00p | 1,063.75p | 1,038.95p | 1,055.00p | 36712 |
| 25/05/2023 | 1,045.00p | 1,065.00p | 1,022.50p | 1,052.50p | 19039 |
| 24/05/2023 | 1,050.00p | 1,055.00p | 1,040.00p | 1,040.00p | 38775 |
| 23/05/2023 | 1,065.00p | 1,067.50p | 1,053.19p | 1,057.50p | 82591 |
| 22/05/2023 | 1,060.00p | 1,075.00p | 1,056.00p | 1,065.00p | 47996 |
| 19/05/2023 | 1,065.00p | 1,070.00p | 1,055.86p | 1,070.00p | 14189 |
| 18/05/2023 | 1,070.00p | 1,070.00p | 1,050.00p | 1,065.00p | 27921 |
| 17/05/2023 | 1,055.00p | 1,065.00p | 1,040.00p | 1,057.50p | 39883 |
| 16/05/2023 | 1,055.00p | 1,075.00p | 1,050.00p | 1,065.00p | 27521 |
| 15/05/2023 | 1,055.00p | 1,071.25p | 1,043.41p | 1,065.00p | 26795 |
| 12/05/2023 | 1,060.00p | 1,072.00p | 1,051.00p | 1,065.00p | 37752 |
| 11/05/2023 | 1,060.00p | 1,085.00p | 1,050.00p | 1,055.00p | 22977 |
| 10/05/2023 | 1,065.00p | 1,085.00p | 1,051.00p | 1,057.50p | 67050 |
| 09/05/2023 | 1,065.00p | 1,065.00p | 1,036.00p | 1,060.00p | 44424 |
| 05/05/2023 | 1,045.00p | 1,059.14p | 1,038.20p | 1,052.50p | 86761 |
| 04/05/2023 | 1,045.00p | 1,062.25p | 1,035.00p | 1,055.00p | 31977 |
| 03/05/2023 | 1,070.00p | 1,075.00p | 1,048.93p | 1,060.00p | 21764 |
| 02/05/2023 | 1,075.00p | 1,075.00p | 1,052.61p | 1,060.00p | 29179 |
| 28/04/2023 | 1,070.00p | 1,075.00p | 1,049.11p | 1,055.00p | 29231 |
| 27/04/2023 | 1,070.00p | 1,080.00p | 1,045.09p | 1,055.00p | 34696 |
| 26/04/2023 | 1,075.00p | 1,080.00p | 1,050.00p | 1,055.00p | 32909 |
| 25/04/2023 | 1,070.00p | 1,085.00p | 1,064.40p | 1,070.00p | 24711 |
| 24/04/2023 | 1,070.00p | 1,085.00p | 1,055.00p | 1,055.00p | 36356 |
| 21/04/2023 | 1,080.00p | 1,080.00p | 1,060.00p | 1,060.00p | 49561 |
| 20/04/2023 | 1,065.00p | 1,085.00p | 1,045.00p | 1,072.50p | 29278 |
| 19/04/2023 | 1,075.00p | 1,085.00p | 1,059.27p | 1,075.00p | 37950 |
| 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 |
*Close Price adjusted for both dividends and splits