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
20/06/2019 836.00p 838.00p 819.12p 829.00p 3870
19/06/2019 816.00p 834.00p 816.00p 824.00p 11086
18/06/2019 826.00p 830.38p 819.76p 822.00p 12361
17/06/2019 808.00p 827.04p 808.00p 818.00p 13577
14/06/2019 818.00p 820.08p 811.88p 812.00p 10794
13/06/2019 804.82p 817.00p 804.82p 810.00p 14939
12/06/2019 814.00p 814.00p 805.00p 805.00p 10683
11/06/2019 803.00p 812.08p 803.00p 803.00p 7956
10/06/2019 807.76p 809.86p 802.72p 803.00p 18342
07/06/2019 790.00p 807.12p 784.70p 801.00p 11848
06/06/2019 784.00p 789.86p 779.00p 784.00p 12537
05/06/2019 782.00p 784.00p 774.51p 779.00p 12057
04/06/2019 780.00p 783.86p 770.00p 775.00p 13186
03/06/2019 785.44p 787.84p 775.52p 777.00p 8255
31/05/2019 782.00p 791.84p 774.00p 774.00p 5084
30/05/2019 795.60p 795.60p 786.00p 791.00p 2439
29/05/2019 786.00p 789.92p 784.00p 786.00p 14187
28/05/2019 798.00p 798.00p 792.00p 792.00p 14470
24/05/2019 794.00p 796.00p 785.50p 789.00p 12403
23/05/2019 789.90p 789.90p 784.00p 784.00p 6381
22/05/2019 786.00p 796.00p 780.00p 791.00p 18610
21/05/2019 791.10p 791.68p 784.38p 787.00p 6691
20/05/2019 788.00p 791.10p 778.00p 782.00p 10261
17/05/2019 789.68p 789.68p 774.00p 784.00p 7737
16/05/2019 778.46p 784.00p 771.11p 784.00p 4623
15/05/2019 776.00p 778.14p 764.00p 774.00p 7337
14/05/2019 768.00p 780.00p 768.00p 780.00p 9125
13/05/2019 770.00p 777.96p 764.00p 767.00p 8240
10/05/2019 778.00p 778.08p 770.98p 775.00p 4516
09/05/2019 778.00p 779.76p 769.48p 771.00p 16458
08/05/2019 777.60p 787.76p 775.60p 778.00p 17039
07/05/2019 788.00p 789.84p 774.00p 779.00p 13617
03/05/2019 790.00p 794.00p 780.94p 787.00p 5532
02/05/2019 794.00p 794.00p 780.00p 785.00p 5794
01/05/2019 786.68p 788.00p 777.70p 782.00p 12733
30/04/2019 792.00p 792.00p 780.76p 788.00p 24847
29/04/2019 788.00p 799.76p 788.00p 791.00p 10625
26/04/2019 794.40p 794.40p 791.00p 791.00p 4578
25/04/2019 790.00p 798.90p 790.00p 793.00p 69705
24/04/2019 786.00p 800.00p 786.00p 800.00p 21390
23/04/2019 786.00p 796.00p 786.00p 790.00p 11702
18/04/2019 786.00p 795.50p 786.00p 791.00p 14774
17/04/2019 784.00p 800.00p 784.00p 790.00p 13013
16/04/2019 782.00p 798.00p 782.00p 790.00p 65314
15/04/2019 800.00p 800.00p 780.00p 790.00p 40148
12/04/2019 780.00p 794.00p 780.00p 780.00p 21335
11/04/2019 780.00p 792.00p 780.00p 786.00p 15822
10/04/2019 772.00p 788.00p 772.00p 776.00p 29531
09/04/2019 770.00p 786.00p 768.00p 777.00p 26486
08/04/2019 768.00p 780.00p 768.00p 772.00p 24911
05/04/2019 762.00p 778.68p 760.50p 774.00p 18360
04/04/2019 766.00p 770.00p 752.00p 767.00p 17610
03/04/2019 758.00p 772.00p 754.00p 765.00p 9874
02/04/2019 754.00p 766.00p 752.00p 763.00p 38169
01/04/2019 752.00p 765.99p 752.00p 760.00p 35368
29/03/2019 758.00p 758.72p 748.00p 752.00p 11801
28/03/2019 744.00p 754.00p 738.00p 752.00p 20976
27/03/2019 742.00p 754.74p 738.00p 745.00p 7918
26/03/2019 742.00p 752.00p 738.00p 742.00p 26969
25/03/2019 736.00p 748.00p 736.00p 747.00p 21693
22/03/2019 748.00p 754.50p 740.00p 744.00p 11407
21/03/2019 758.00p 758.00p 747.50p 753.00p 39299
20/03/2019 754.00p 756.90p 746.00p 750.00p 17881
19/03/2019 756.00p 756.00p 745.50p 752.00p 10367
18/03/2019 742.00p 754.00p 742.00p 749.00p 10095
15/03/2019 742.00p 753.40p 740.00p 752.00p 25788
14/03/2019 750.00p 757.60p 742.00p 747.00p 13028
13/03/2019 758.00p 758.00p 744.00p 747.00p 20377
12/03/2019 754.00p 760.00p 744.00p 760.00p 9751
11/03/2019 742.00p 752.00p 740.16p 746.00p 16364
08/03/2019 742.50p 749.37p 737.50p 741.00p 14188
07/03/2019 750.00p 759.50p 742.00p 748.00p 7885
06/03/2019 748.00p 760.91p 744.00p 751.00p 15202
05/03/2019 754.00p 757.88p 748.12p 754.00p 12583
04/03/2019 760.00p 760.00p 742.00p 746.00p 12760
01/03/2019 750.00p 750.00p 744.90p 746.00p 11311
28/02/2019 746.00p 752.68p 742.94p 745.00p 16331
27/02/2019 762.00p 762.00p 755.00p 755.00p 7770
26/02/2019 764.00p 764.00p 756.00p 759.00p 15468
25/02/2019 768.00p 768.00p 760.80p 761.00p 12081
22/02/2019 768.00p 768.00p 758.30p 760.00p 12573
21/02/2019 770.00p 770.28p 755.00p 755.00p 25210
20/02/2019 760.00p 767.00p 760.00p 762.00p 14776
19/02/2019 760.00p 765.20p 757.00p 760.00p 13792
18/02/2019 756.00p 757.86p 752.00p 752.00p 4441
15/02/2019 746.00p 758.30p 742.00p 751.00p 12586
14/02/2019 759.04p 760.00p 752.00p 754.00p 13359
13/02/2019 756.00p 757.02p 744.00p 744.00p 9631
12/02/2019 752.00p 758.00p 746.84p 750.00p 4884
11/02/2019 750.00p 750.00p 739.02p 745.00p 8153
08/02/2019 750.00p 750.00p 732.00p 742.00p 11301
07/02/2019 740.00p 749.00p 735.20p 740.00p 15519
06/02/2019 748.80p 750.36p 742.56p 745.00p 12093
05/02/2019 738.00p 748.00p 729.32p 744.00p 11589
04/02/2019 722.00p 738.00p 711.60p 731.00p 17514
01/02/2019 720.00p 721.00p 706.00p 718.00p 13658
31/01/2019 716.00p 720.00p 708.30p 710.00p 6222
30/01/2019 708.00p 716.00p 700.84p 708.00p 33431
29/01/2019 710.00p 714.00p 702.00p 709.00p 32011
28/01/2019 718.00p 718.00p 702.00p 702.00p 11588
25/01/2019 712.00p 720.30p 710.77p 715.00p 15166
24/01/2019 726.00p 726.00p 712.84p 715.00p 4913
23/01/2019 718.00p 726.00p 716.00p 717.00p 14874
22/01/2019 730.00p 734.00p 719.32p 726.00p 11507
21/01/2019 730.00p 730.00p 712.00p 728.00p 15486
18/01/2019 712.00p 716.00p 704.50p 716.00p 6682
17/01/2019 702.00p 710.00p 700.00p 700.00p 4144
16/01/2019 706.00p 712.00p 704.00p 708.00p 7179
15/01/2019 720.00p 720.00p 706.98p 716.00p 10121
14/01/2019 720.00p 720.00p 706.00p 716.00p 4032
11/01/2019 726.00p 726.00p 715.28p 719.00p 8983
10/01/2019 724.00p 724.00p 714.00p 714.00p 5265
09/01/2019 726.00p 726.00p 709.26p 717.00p 7912
08/01/2019 718.00p 720.00p 705.32p 716.00p 8790
07/01/2019 712.00p 714.00p 704.00p 709.00p 11464
04/01/2019 706.00p 708.00p 695.54p 705.00p 9359
03/01/2019 706.00p 706.00p 690.00p 695.00p 6145
02/01/2019 698.00p 706.00p 687.32p 706.00p 8410
31/12/2018 689.54p 695.00p 689.54p 695.00p 7813
28/12/2018 688.00p 702.00p 680.88p 690.00p 8823
27/12/2018 686.00p 688.00p 678.57p 681.00p 10423
24/12/2018 680.00p 689.80p 680.00p 682.00p 13098
21/12/2018 684.00p 698.00p 684.00p 688.00p 23460
20/12/2018 708.00p 708.00p 689.32p 692.00p 15496
19/12/2018 718.00p 718.00p 707.72p 710.00p 4273
18/12/2018 716.00p 720.00p 708.00p 712.00p 8149
17/12/2018 720.00p 720.00p 708.22p 714.00p 9483
14/12/2018 718.00p 718.56p 711.73p 714.00p 9230
13/12/2018 728.00p 728.00p 718.00p 719.00p 18258
12/12/2018 726.00p 728.00p 718.00p 728.00p 18019
11/12/2018 728.00p 732.00p 724.50p 727.00p 7656
10/12/2018 742.00p 742.00p 720.00p 720.00p 12001
07/12/2018 734.00p 740.48p 730.76p 737.00p 11545
06/12/2018 730.00p 741.66p 724.00p 725.00p 20022
05/12/2018 744.00p 751.00p 740.00p 746.00p 12271
04/12/2018 750.00p 756.82p 748.00p 752.00p 19054
03/12/2018 756.00p 768.00p 746.00p 746.00p 12292
30/11/2018 732.00p 748.00p 732.00p 745.00p 10307
29/11/2018 744.00p 744.00p 732.00p 740.00p 11093
28/11/2018 744.00p 744.00p 729.43p 739.00p 11838
27/11/2018 744.00p 744.00p 734.52p 739.00p 8933
26/11/2018 738.00p 744.00p 729.14p 738.00p 6449
23/11/2018 740.00p 740.00p 724.00p 729.00p 17036
22/11/2018 740.00p 740.00p 727.36p 734.00p 3218
21/11/2018 728.00p 738.00p 726.00p 734.00p 10047
20/11/2018 734.00p 734.00p 721.60p 724.00p 16432
19/11/2018 740.00p 740.00p 727.54p 733.00p 13899
16/11/2018 736.00p 736.00p 726.00p 730.00p 8968
15/11/2018 736.00p 740.00p 723.54p 740.00p 20938
14/11/2018 720.00p 730.00p 720.00p 724.00p 6353
13/11/2018 732.00p 732.40p 723.80p 727.00p 13773
12/11/2018 734.00p 734.34p 725.40p 732.00p 20389
09/11/2018 732.00p 739.10p 728.00p 728.00p 10328
08/11/2018 738.00p 743.16p 732.10p 738.00p 15911
07/11/2018 740.00p 744.22p 739.62p 742.00p 16003
06/11/2018 740.00p 747.16p 734.00p 734.00p 8379
05/11/2018 752.00p 752.00p 740.00p 740.00p 29539
02/11/2018 750.00p 752.00p 734.00p 740.00p 21730
01/11/2018 750.00p 750.00p 734.00p 734.00p 26813
31/10/2018 746.00p 748.00p 730.00p 730.00p 16096
30/10/2018 722.00p 735.44p 720.00p 725.00p 20857
29/10/2018 730.00p 732.00p 714.00p 728.00p 2518
26/10/2018 726.00p 726.00p 714.94p 716.00p 7724
25/10/2018 730.00p 730.00p 722.30p 727.00p 3199
24/10/2018 736.00p 736.00p 720.00p 730.00p 21170
23/10/2018 736.00p 746.00p 723.26p 724.00p 6131
22/10/2018 752.00p 756.00p 743.60p 746.00p 14351
19/10/2018 752.00p 752.00p 738.12p 746.00p 843
18/10/2018 738.00p 749.00p 738.00p 742.00p 8680
17/10/2018 752.00p 754.60p 740.00p 740.00p 10600
16/10/2018 746.00p 752.00p 733.00p 752.00p 17015
15/10/2018 740.00p 746.00p 728.00p 746.00p 17482
12/10/2018 744.00p 746.00p 730.00p 730.00p 12703
11/10/2018 732.00p 740.00p 716.00p 736.00p 98260
10/10/2018 756.00p 764.00p 744.00p 750.00p 22743
09/10/2018 764.40p 765.00p 759.54p 765.00p 4066
08/10/2018 762.00p 767.70p 756.00p 766.00p 9807
05/10/2018 778.00p 778.00p 764.00p 769.00p 9076
04/10/2018 778.00p 782.80p 770.00p 770.00p 8394
03/10/2018 792.00p 792.00p 782.10p 786.00p 7184
02/10/2018 782.00p 787.20p 780.12p 787.00p 9347
01/10/2018 786.00p 787.26p 780.12p 786.00p 10816
28/09/2018 780.12p 786.00p 780.00p 786.00p 8139
27/09/2018 786.00p 787.00p 780.00p 787.00p 7650
26/09/2018 794.00p 794.00p 781.32p 786.00p 26124
25/09/2018 794.00p 794.00p 787.28p 788.00p 1203
24/09/2018 792.00p 792.00p 780.00p 787.00p 10475
21/09/2018 786.00p 790.00p 779.50p 782.00p 9160
20/09/2018 772.00p 779.70p 772.00p 779.00p 50288
19/09/2018 772.00p 778.60p 772.00p 776.00p 1603
18/09/2018 786.00p 786.00p 772.00p 777.00p 17389
17/09/2018 778.00p 784.00p 772.00p 777.00p 57276
14/09/2018 777.86p 783.36p 777.84p 780.00p 8919
13/09/2018 777.60p 779.90p 771.72p 776.00p 7336
12/09/2018 780.00p 780.00p 768.96p 776.00p 9682
11/09/2018 778.00p 780.00p 770.00p 775.00p 7994
10/09/2018 780.00p 780.00p 771.00p 774.00p 7416
07/09/2018 768.00p 779.30p 768.00p 778.00p 14418
06/09/2018 790.00p 790.00p 774.80p 780.00p 12394
05/09/2018 790.00p 790.00p 775.57p 790.00p 16354

*Close Price adjusted for both dividends and splits