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
01/04/2020 690.00p 703.80p 660.00p 672.00p 27400
31/03/2020 668.00p 702.00p 657.52p 702.00p 30211
30/03/2020 658.00p 676.00p 646.00p 664.00p 25167
27/03/2020 668.00p 668.00p 646.00p 655.00p 7277
26/03/2020 652.00p 679.28p 642.20p 669.00p 30943
25/03/2020 644.00p 678.00p 626.00p 658.00p 37613
24/03/2020 600.00p 632.00p 585.60p 632.00p 24374
23/03/2020 572.00p 600.00p 550.00p 576.00p 41748
20/03/2020 612.00p 636.00p 582.00p 582.00p 39978
19/03/2020 626.00p 626.00p 590.00p 596.00p 22484
18/03/2020 620.00p 640.00p 607.57p 616.00p 21504
17/03/2020 664.00p 681.33p 620.00p 634.00p 43150
16/03/2020 698.00p 698.00p 640.00p 669.00p 53976
13/03/2020 698.00p 723.27p 690.45p 692.00p 37167
12/03/2020 736.00p 743.20p 680.00p 686.00p 141530
11/03/2020 774.00p 776.00p 750.00p 750.00p 26697
10/03/2020 788.00p 796.00p 754.00p 762.00p 43038
09/03/2020 794.00p 794.00p 742.48p 772.00p 37632
06/03/2020 806.00p 816.00p 796.68p 816.00p 40866
05/03/2020 830.00p 856.00p 828.40p 834.00p 20781
04/03/2020 842.00p 863.78p 837.71p 842.00p 18622
03/03/2020 836.00p 858.00p 831.20p 850.00p 28558
02/03/2020 832.00p 834.00p 810.00p 834.00p 55035
28/02/2020 806.00p 833.72p 788.47p 814.00p 55658
27/02/2020 888.00p 888.00p 838.20p 847.00p 39354
26/02/2020 890.00p 896.11p 878.16p 890.00p 28747
25/02/2020 894.00p 906.67p 889.50p 894.00p 18394
24/02/2020 920.00p 920.00p 902.00p 910.00p 27551
21/02/2020 908.00p 920.00p 904.68p 920.00p 20013
20/02/2020 926.00p 926.00p 910.00p 910.00p 39273
19/02/2020 910.00p 910.00p 903.23p 910.00p 48578
18/02/2020 902.00p 910.00p 902.00p 910.00p 22736
17/02/2020 908.00p 908.00p 902.06p 906.00p 17908
14/02/2020 910.00p 906.82p 902.30p 906.00p 15243
13/02/2020 910.00p 911.97p 903.32p 906.00p 11594
12/02/2020 910.00p 912.60p 906.00p 906.00p 16658
11/02/2020 910.00p 914.00p 905.42p 906.00p 37979
10/02/2020 902.00p 911.40p 902.00p 902.00p 23249
07/02/2020 906.00p 917.00p 906.00p 906.00p 20176
06/02/2020 926.00p 926.00p 906.58p 916.00p 30279
05/02/2020 918.00p 918.00p 905.50p 910.00p 17802
04/02/2020 894.00p 908.00p 903.13p 908.00p 19062
03/02/2020 894.00p 904.00p 890.08p 904.00p 15740
31/01/2020 894.00p 905.00p 890.20p 898.00p 26082
30/01/2020 902.00p 907.34p 892.46p 899.00p 8353
29/01/2020 910.00p 911.60p 904.24p 906.00p 14778
28/01/2020 916.00p 907.00p 897.80p 907.00p 13248
27/01/2020 916.00p 916.00p 895.25p 903.00p 78670
24/01/2020 910.00p 922.00p 910.00p 910.00p 30922
23/01/2020 910.00p 918.00p 910.00p 918.00p 22943
22/01/2020 910.00p 920.00p 906.38p 918.00p 24474
21/01/2020 910.00p 920.00p 903.07p 920.00p 39012
20/01/2020 910.00p 920.00p 908.12p 920.00p 38638
17/01/2020 920.00p 920.00p 909.50p 918.00p 29674
16/01/2020 916.00p 916.00p 908.60p 916.00p 20336
15/01/2020 918.00p 918.00p 905.00p 918.00p 28355
14/01/2020 920.00p 920.00p 906.00p 908.00p 25506
13/01/2020 924.00p 926.00p 910.00p 924.00p 25525
10/01/2020 920.00p 920.00p 902.00p 910.00p 47389
09/01/2020 902.00p 918.00p 902.00p 911.00p 26315
08/01/2020 904.00p 910.71p 896.00p 903.00p 17294
07/01/2020 920.00p 920.00p 903.98p 920.00p 18697
06/01/2020 918.00p 918.00p 903.98p 918.00p 21362
03/01/2020 926.00p 926.00p 902.86p 926.00p 27433
02/01/2020 924.00p 924.00p 904.64p 912.00p 35924
31/12/2019 924.00p 915.33p 902.94p 911.00p 10250
30/12/2019 924.00p 924.00p 904.56p 910.00p 16469
27/12/2019 904.00p 924.00p 904.00p 915.00p 13631
24/12/2019 918.00p 918.00p 901.90p 905.00p 13313
23/12/2019 912.00p 912.00p 901.90p 907.00p 48103
20/12/2019 900.00p 912.30p 899.86p 910.00p 52449
19/12/2019 916.00p 916.00p 902.56p 909.00p 18916
18/12/2019 916.00p 924.00p 907.20p 910.00p 28582
17/12/2019 910.00p 920.00p 886.56p 908.00p 29585
16/12/2019 886.00p 903.33p 884.46p 896.00p 56229
13/12/2019 876.00p 885.00p 874.00p 881.00p 31891
12/12/2019 872.00p 874.00p 856.00p 863.00p 21680
11/12/2019 862.00p 875.00p 860.00p 864.00p 17228
10/12/2019 878.00p 878.00p 861.56p 866.00p 17186
09/12/2019 880.00p 880.00p 863.92p 869.00p 7792
06/12/2019 860.00p 870.00p 862.18p 870.00p 13245
05/12/2019 860.00p 868.66p 860.00p 867.00p 10472
04/12/2019 888.00p 871.68p 864.00p 871.00p 7972
03/12/2019 888.00p 888.00p 862.14p 869.00p 42545
02/12/2019 882.00p 890.00p 871.40p 881.00p 25662
29/11/2019 894.00p 894.00p 862.00p 862.00p 32131
28/11/2019 860.00p 894.00p 852.20p 887.00p 51365
27/11/2019 852.00p 858.08p 847.68p 853.00p 27869
26/11/2019 852.00p 858.00p 844.08p 850.00p 22818
25/11/2019 848.00p 851.00p 843.12p 850.00p 48709
22/11/2019 842.00p 842.33p 834.50p 840.00p 41536
21/11/2019 844.00p 840.00p 828.50p 831.00p 22019
20/11/2019 844.00p 840.00p 827.76p 836.00p 23311
19/11/2019 844.00p 846.88p 835.00p 835.00p 23109
18/11/2019 838.00p 842.00p 831.18p 835.00p 132573
15/11/2019 818.00p 837.84p 818.00p 829.00p 6835
14/11/2019 820.00p 830.00p 820.00p 820.00p 13425
13/11/2019 816.00p 833.90p 816.00p 816.00p 7149
12/11/2019 830.00p 832.42p 829.00p 832.00p 13772
11/11/2019 832.00p 834.00p 825.52p 829.00p 14794
08/11/2019 832.00p 832.00p 820.00p 832.00p 11216
07/11/2019 824.00p 830.00p 824.00p 829.00p 29593
06/11/2019 820.00p 830.00p 820.00p 824.00p 11724
05/11/2019 830.00p 830.00p 817.76p 820.00p 14513
04/11/2019 828.00p 828.00p 816.48p 819.00p 7470
01/11/2019 820.00p 826.00p 813.76p 826.00p 8319
31/10/2019 820.00p 820.00p 811.04p 812.00p 4619
30/10/2019 810.00p 823.20p 810.00p 810.00p 25420
29/10/2019 821.80p 822.02p 811.20p 816.00p 6251
28/10/2019 816.00p 824.00p 809.20p 816.00p 13054
25/10/2019 812.00p 812.00p 799.40p 810.00p 9454
24/10/2019 810.00p 810.00p 798.61p 808.00p 5562
23/10/2019 804.00p 811.20p 798.61p 803.00p 5799
22/10/2019 802.80p 805.84p 788.00p 804.00p 24080
21/10/2019 808.00p 808.00p 796.00p 802.00p 7572
18/10/2019 804.00p 806.00p 795.00p 795.00p 3916
17/10/2019 784.00p 804.00p 784.00p 796.00p 10557
16/10/2019 798.00p 802.00p 788.00p 798.00p 12018
15/10/2019 804.00p 804.00p 788.00p 788.00p 4079
14/10/2019 794.00p 800.00p 783.78p 800.00p 39215
11/10/2019 798.00p 798.00p 785.68p 786.00p 18033
10/10/2019 796.00p 803.80p 790.00p 798.00p 32100
09/10/2019 800.00p 808.82p 796.00p 798.00p 37722
08/10/2019 822.00p 830.00p 800.00p 809.00p 17654
07/10/2019 820.00p 834.00p 818.00p 824.00p 8872
04/10/2019 832.00p 834.00p 818.00p 826.00p 15229
03/10/2019 842.00p 842.00p 810.00p 820.00p 12858
02/10/2019 842.00p 842.00p 824.00p 833.00p 6502
01/10/2019 842.00p 846.00p 832.00p 839.00p 10637
30/09/2019 844.00p 844.00p 820.00p 832.00p 37978
27/09/2019 846.00p 846.00p 828.00p 828.00p 14388
26/09/2019 838.56p 843.76p 838.56p 839.00p 11045
25/09/2019 846.00p 846.00p 836.09p 839.00p 6492
24/09/2019 842.00p 842.00p 835.26p 842.00p 7692
23/09/2019 848.00p 848.00p 836.67p 848.00p 26623
20/09/2019 848.00p 848.00p 837.26p 848.00p 23134
19/09/2019 846.00p 846.00p 830.00p 838.00p 11088
18/09/2019 846.00p 846.00p 832.67p 846.00p 7301
17/09/2019 840.40p 841.08p 837.39p 840.00p 4782
16/09/2019 842.00p 846.00p 830.00p 846.00p 14949
13/09/2019 846.00p 846.00p 830.00p 838.00p 17134
12/09/2019 846.00p 846.00p 834.16p 837.00p 13220
11/09/2019 840.00p 844.02p 830.00p 837.00p 11894
10/09/2019 834.75p 834.75p 829.53p 833.00p 10738
09/09/2019 842.00p 842.00p 828.54p 830.00p 24333
06/09/2019 832.00p 834.44p 825.50p 830.00p 10222
05/09/2019 832.00p 834.00p 818.00p 818.00p 14488
04/09/2019 827.50p 830.00p 818.54p 825.00p 10192
03/09/2019 824.00p 826.40p 813.92p 821.00p 9203
02/09/2019 812.00p 830.00p 812.00p 821.00p 8578
30/08/2019 820.26p 822.10p 815.33p 821.00p 5472
29/08/2019 812.28p 820.72p 812.00p 820.00p 17246
28/08/2019 821.56p 821.56p 811.33p 818.00p 21585
27/08/2019 830.00p 830.00p 820.12p 827.00p 7072
23/08/2019 832.96p 832.96p 824.20p 827.00p 8321
22/08/2019 836.00p 840.00p 824.00p 824.00p 16330
21/08/2019 834.00p 834.00p 824.00p 834.00p 22455
20/08/2019 840.49p 841.72p 830.00p 830.00p 20055
19/08/2019 834.60p 838.49p 824.00p 837.00p 12094
16/08/2019 838.00p 847.17p 826.00p 836.00p 36429
15/08/2019 848.00p 860.22p 838.88p 841.00p 9350
14/08/2019 854.00p 869.86p 852.00p 864.00p 7946
13/08/2019 852.00p 865.24p 852.00p 861.00p 9947
12/08/2019 866.00p 866.00p 851.78p 866.00p 11801
09/08/2019 856.00p 858.00p 849.76p 851.00p 6364
08/08/2019 844.00p 857.12p 844.00p 856.00p 13549
07/08/2019 850.00p 860.80p 849.32p 860.00p 15758
06/08/2019 852.00p 868.00p 851.40p 858.00p 37235
05/08/2019 854.00p 872.02p 853.75p 858.00p 16856
02/08/2019 858.00p 870.46p 858.00p 866.00p 42155
01/08/2019 860.00p 879.10p 860.00p 871.00p 8827
31/07/2019 880.00p 880.00p 866.68p 880.00p 14581
30/07/2019 869.24p 880.00p 869.20p 871.00p 20324
29/07/2019 866.00p 876.02p 860.16p 874.00p 74568
26/07/2019 858.00p 869.00p 858.00p 868.00p 7601
25/07/2019 858.00p 874.00p 858.00p 861.00p 14717
24/07/2019 860.00p 872.50p 860.00p 860.00p 11508
23/07/2019 868.00p 872.06p 861.10p 870.00p 12448
22/07/2019 856.00p 867.10p 856.00p 864.00p 17298
19/07/2019 852.00p 864.00p 852.00p 862.00p 288709
18/07/2019 848.00p 868.00p 848.00p 859.00p 20572
17/07/2019 850.00p 866.00p 850.00p 866.00p 9248
16/07/2019 862.00p 862.00p 850.80p 857.00p 17495
15/07/2019 864.00p 864.00p 848.00p 855.00p 17577
12/07/2019 864.46p 867.00p 851.28p 856.00p 13843
11/07/2019 870.00p 870.00p 857.40p 862.00p 39623
10/07/2019 868.00p 868.00p 857.00p 862.00p 5551
09/07/2019 870.40p 870.58p 860.00p 860.00p 4416
08/07/2019 872.00p 872.00p 861.00p 863.00p 11171
05/07/2019 873.30p 873.30p 865.00p 866.00p 21771
04/07/2019 860.00p 875.50p 854.75p 866.00p 13722
03/07/2019 858.00p 862.00p 852.00p 852.00p 7239
02/07/2019 854.00p 854.00p 836.96p 852.00p 9334
01/07/2019 830.00p 870.00p 825.40p 870.00p 17480
28/06/2019 836.00p 836.00p 824.12p 832.00p 6154
27/06/2019 832.60p 832.60p 830.00p 831.00p 9689
26/06/2019 838.00p 838.00p 824.00p 830.00p 9484
25/06/2019 842.00p 842.00p 830.00p 831.00p 17150
24/06/2019 846.00p 846.00p 830.00p 830.00p 10564
21/06/2019 840.00p 842.00p 826.00p 826.00p 8135

*Close Price adjusted for both dividends and splits