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
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
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

*Close Price adjusted for both dividends and splits