Bankers Inv Trust (BNKR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bankers Inv Trust

Date Open High Low Close* Volume
20/07/2023 99.40p 100.80p 99.40p 100.80p 1880043
19/07/2023 98.20p 100.80p 98.20p 100.80p 2646314
18/07/2023 96.80p 97.80p 96.30p 97.80p 1580058
17/07/2023 96.30p 97.42p 96.20p 97.00p 912510
14/07/2023 97.20p 97.80p 96.44p 97.30p 1045704
13/07/2023 97.20p 98.00p 97.20p 97.90p 738816
12/07/2023 97.30p 98.00p 96.40p 97.80p 1428631
11/07/2023 97.00p 97.50p 96.50p 96.60p 1944408
10/07/2023 96.10p 97.00p 95.30p 96.80p 2020116
07/07/2023 96.00p 96.22p 95.00p 96.20p 1427376
06/07/2023 97.70p 98.16p 95.40p 95.40p 2208355
05/07/2023 98.00p 98.63p 97.00p 98.40p 2156633
04/07/2023 98.10p 98.53p 97.78p 98.50p 1609818
03/07/2023 97.40p 98.40p 97.40p 98.20p 2513778
30/06/2023 97.20p 98.10p 97.20p 98.00p 762002
29/06/2023 97.20p 97.70p 96.80p 97.30p 1533679
28/06/2023 95.10p 97.80p 95.10p 97.60p 1403985
27/06/2023 95.90p 96.10p 95.21p 95.50p 1972240
26/06/2023 96.20p 96.20p 93.80p 95.00p 1794522
23/06/2023 97.50p 97.50p 94.90p 94.90p 2018392
22/06/2023 98.20p 98.20p 96.60p 96.60p 1620471
21/06/2023 97.50p 98.20p 97.16p 97.40p 1448311
20/06/2023 98.00p 98.60p 97.15p 98.20p 1457919
19/06/2023 99.00p 99.70p 98.10p 98.30p 1001867
16/06/2023 100.40p 100.40p 97.52p 99.80p 1740948
15/06/2023 100.60p 100.60p 98.80p 99.60p 1258168
14/06/2023 100.60p 100.60p 99.66p 100.00p 2032429
13/06/2023 100.00p 100.70p 99.43p 100.00p 1414396
12/06/2023 99.90p 99.90p 98.30p 99.50p 1466836
09/06/2023 98.60p 99.60p 98.40p 99.10p 1089396
08/06/2023 99.00p 99.30p 98.55p 98.90p 1223375
07/06/2023 99.00p 99.80p 98.70p 99.30p 1292386
06/06/2023 100.20p 100.40p 99.20p 100.40p 622874
05/06/2023 100.40p 101.20p 99.42p 99.70p 681458
02/06/2023 98.00p 100.07p 98.00p 99.90p 731212
01/06/2023 98.00p 98.50p 97.19p 97.50p 1776063
31/05/2023 97.40p 98.40p 97.15p 97.50p 1692811
30/05/2023 99.50p 99.73p 97.80p 97.80p 1660079
26/05/2023 97.90p 99.60p 97.80p 99.30p 1001944
25/05/2023 98.50p 98.93p 97.90p 97.90p 1035141
24/05/2023 98.60p 98.90p 97.93p 98.40p 1604942
23/05/2023 99.10p 100.40p 99.10p 99.70p 1305943
22/05/2023 100.40p 101.00p 100.17p 100.40p 1447235
19/05/2023 100.60p 101.20p 100.20p 100.20p 1167007
18/05/2023 99.90p 100.80p 99.90p 100.40p 1135628
17/05/2023 99.20p 100.00p 98.50p 99.50p 1269782
16/05/2023 99.00p 100.20p 98.31p 100.00p 1084956
15/05/2023 100.20p 101.00p 99.10p 99.70p 1207505
12/05/2023 99.70p 100.20p 99.38p 99.70p 1211848
11/05/2023 99.00p 100.29p 99.00p 100.00p 973759
10/05/2023 99.40p 99.80p 99.00p 99.30p 1650896
09/05/2023 99.80p 101.40p 99.50p 99.60p 2481787
05/05/2023 100.00p 100.80p 99.62p 100.40p 1209935
04/05/2023 99.80p 101.40p 99.60p 99.90p 1606035
03/05/2023 100.40p 100.80p 99.52p 100.40p 2086043
02/05/2023 100.20p 101.20p 99.40p 99.40p 1652581
28/04/2023 100.60p 101.60p 99.89p 100.60p 1680568
27/04/2023 100.20p 101.00p 100.00p 100.20p 1435457
26/04/2023 101.40p 102.51p 100.80p 101.20p 1437811
25/04/2023 102.00p 102.80p 101.78p 101.80p 940584
24/04/2023 103.00p 103.00p 101.86p 102.00p 1515462
21/04/2023 103.00p 103.00p 102.00p 102.80p 2778495
20/04/2023 102.00p 102.60p 100.66p 102.60p 1649274
19/04/2023 101.80p 102.60p 101.40p 102.60p 992382
18/04/2023 102.00p 102.93p 101.80p 102.60p 1273213
17/04/2023 102.00p 103.20p 102.00p 102.60p 2114825
14/04/2023 101.20p 102.94p 101.06p 102.20p 1873581
13/04/2023 101.00p 102.00p 100.30p 102.00p 1527373
12/04/2023 100.20p 102.00p 100.20p 101.20p 2510764
11/04/2023 100.40p 101.20p 100.30p 101.00p 2389126
06/04/2023 99.70p 100.87p 99.32p 100.60p 2585836
05/04/2023 99.80p 100.80p 99.80p 100.00p 1842245
04/04/2023 102.00p 102.00p 100.40p 100.40p 1940911
03/04/2023 101.20p 101.80p 100.75p 101.20p 3004423
31/03/2023 100.40p 101.20p 99.80p 101.00p 1997167
30/03/2023 101.00p 101.00p 99.70p 100.80p 2384335
29/03/2023 99.90p 100.35p 98.86p 99.80p 2584661
28/03/2023 98.90p 100.00p 98.44p 99.00p 2462294
27/03/2023 99.10p 100.60p 98.60p 99.00p 1807150
24/03/2023 99.70p 99.80p 97.80p 98.80p 1321275
23/03/2023 99.30p 99.90p 98.60p 99.30p 1469814
22/03/2023 98.90p 100.00p 98.30p 100.00p 1679843
21/03/2023 98.50p 100.20p 98.40p 100.00p 1187020
20/03/2023 98.00p 99.40p 96.80p 98.70p 1359006
17/03/2023 98.00p 100.60p 98.00p 99.40p 2850793
16/03/2023 99.10p 100.20p 97.80p 100.20p 1984269
15/03/2023 100.00p 100.00p 97.03p 98.50p 2433566
14/03/2023 97.90p 100.20p 97.34p 99.80p 2752577
13/03/2023 100.60p 101.00p 98.60p 99.00p 2057365
10/03/2023 101.00p 101.40p 99.79p 100.40p 1906484
09/03/2023 103.60p 103.60p 102.00p 103.40p 2983348
08/03/2023 103.40p 104.00p 102.84p 103.80p 2793901
07/03/2023 103.80p 104.80p 103.20p 103.80p 3561270
06/03/2023 103.80p 104.80p 103.40p 104.40p 1179218
03/03/2023 103.40p 104.38p 102.94p 104.00p 1489221
02/03/2023 103.40p 103.88p 101.93p 103.20p 1516422
01/03/2023 102.40p 104.20p 102.15p 103.20p 2112954
28/02/2023 104.00p 104.00p 101.76p 102.00p 1774771
27/02/2023 102.60p 104.20p 102.60p 103.40p 1477014
24/02/2023 104.00p 104.00p 102.04p 102.80p 1044231
23/02/2023 103.40p 103.80p 102.20p 103.60p 1888448
22/02/2023 102.80p 103.60p 102.00p 102.80p 1914054
21/02/2023 105.00p 105.20p 103.00p 103.40p 2772783
20/02/2023 105.20p 105.60p 104.38p 105.00p 1461769
17/02/2023 104.00p 106.00p 104.00p 105.00p 1791147
16/02/2023 107.00p 107.00p 105.60p 106.00p 812206
15/02/2023 105.60p 106.60p 104.86p 106.40p 1221628
14/02/2023 105.00p 106.20p 104.93p 105.40p 1984793
13/02/2023 105.00p 106.40p 104.80p 106.00p 1667298
10/02/2023 105.20p 106.54p 104.40p 105.00p 923922
09/02/2023 106.00p 106.80p 105.60p 105.80p 1970180
08/02/2023 105.20p 106.80p 105.20p 106.00p 2610916
07/02/2023 106.60p 106.77p 105.00p 105.80p 1299248
06/02/2023 106.00p 106.40p 105.00p 106.20p 978616
03/02/2023 105.00p 107.00p 105.00p 106.80p 1785205
02/02/2023 103.40p 106.80p 103.40p 106.80p 2905395
01/02/2023 102.80p 104.00p 102.40p 103.40p 1865230
31/01/2023 103.00p 103.20p 101.70p 102.80p 1989233
30/01/2023 103.40p 103.40p 102.04p 102.80p 1110300
27/01/2023 102.60p 103.60p 102.60p 103.60p 1945343
26/01/2023 104.00p 104.00p 102.20p 103.00p 1201661
25/01/2023 103.20p 103.20p 102.20p 103.00p 1184097
24/01/2023 102.80p 103.68p 102.40p 102.80p 1688092
23/01/2023 102.00p 103.40p 101.60p 102.80p 1360404
20/01/2023 100.60p 102.20p 100.60p 102.00p 1250702
19/01/2023 102.40p 103.20p 100.60p 100.60p 1436134
18/01/2023 101.60p 103.40p 101.60p 102.40p 1706099
17/01/2023 103.60p 103.80p 102.51p 103.00p 1430069
16/01/2023 103.20p 104.00p 102.62p 103.80p 1091406
13/01/2023 102.60p 103.74p 101.29p 103.20p 1719851
12/01/2023 101.60p 103.00p 100.33p 102.60p 1720729
11/01/2023 100.20p 102.47p 100.20p 102.00p 2170098
10/01/2023 100.60p 101.40p 100.29p 101.00p 1091581
09/01/2023 101.40p 101.60p 100.00p 101.00p 1149446
06/01/2023 101.40p 101.40p 99.70p 101.20p 1039437
05/01/2023 101.20p 102.00p 100.01p 101.00p 914914
04/01/2023 100.40p 101.31p 99.88p 100.60p 1054088
03/01/2023 100.80p 101.60p 99.85p 100.60p 1079777
30/12/2022 99.60p 101.20p 99.00p 99.00p 376540
29/12/2022 99.20p 100.37p 98.40p 99.90p 392838
28/12/2022 99.40p 100.40p 99.00p 99.20p 518388
23/12/2022 99.70p 99.74p 98.80p 99.10p 222135
22/12/2022 99.20p 100.05p 98.70p 99.00p 1653412
21/12/2022 98.00p 99.70p 97.28p 98.80p 1484953
20/12/2022 97.00p 98.14p 96.52p 97.80p 1085923
19/12/2022 98.80p 98.80p 97.10p 98.20p 2156927
16/12/2022 98.30p 99.62p 97.57p 97.90p 3885203
15/12/2022 100.60p 100.60p 98.20p 98.60p 1309887
14/12/2022 99.90p 101.00p 99.30p 100.20p 1662029
13/12/2022 100.60p 101.40p 99.14p 100.60p 2473630
12/12/2022 99.30p 99.30p 98.20p 99.00p 1191053
09/12/2022 99.40p 100.40p 99.00p 99.40p 1651566
08/12/2022 98.70p 99.95p 98.30p 99.40p 2435848
07/12/2022 99.50p 100.20p 98.60p 98.60p 4757146
06/12/2022 102.00p 102.00p 99.70p 99.70p 2230291
05/12/2022 102.00p 102.20p 100.67p 101.80p 1328208
02/12/2022 101.00p 102.60p 100.49p 101.20p 1508081
01/12/2022 103.00p 103.75p 102.00p 102.60p 1440758
30/11/2022 102.00p 102.40p 100.80p 102.40p 1465456
29/11/2022 102.00p 102.60p 101.00p 101.00p 981276
28/11/2022 101.20p 102.40p 100.50p 102.20p 1579705
25/11/2022 101.20p 102.54p 100.81p 102.00p 1215984
24/11/2022 100.80p 102.20p 100.40p 101.80p 1254698
23/11/2022 103.00p 103.00p 101.46p 102.00p 756073
22/11/2022 101.40p 102.60p 100.60p 102.20p 1194072
21/11/2022 100.00p 102.20p 99.80p 102.20p 1635698
18/11/2022 100.00p 101.80p 99.80p 101.00p 1054778
17/11/2022 100.00p 102.22p 100.00p 100.80p 1061128
16/11/2022 103.40p 103.80p 100.80p 102.00p 1107373
15/11/2022 101.40p 103.80p 101.40p 103.20p 935530
14/11/2022 102.60p 104.80p 101.40p 103.80p 921813
11/11/2022 102.00p 105.60p 101.20p 103.20p 1678279
10/11/2022 97.70p 101.80p 97.20p 101.20p 1372733
09/11/2022 98.00p 99.60p 97.20p 99.00p 855687
08/11/2022 97.80p 99.40p 97.00p 98.50p 4166463
07/11/2022 98.00p 98.90p 97.06p 97.80p 1165326
04/11/2022 97.10p 99.26p 95.90p 98.30p 808087
03/11/2022 97.00p 97.50p 95.70p 97.40p 926960
02/11/2022 99.00p 99.00p 96.50p 97.10p 944293
01/11/2022 96.80p 98.60p 96.60p 96.60p 1431221
31/10/2022 96.40p 97.20p 95.72p 96.60p 1370599
28/10/2022 95.00p 96.50p 94.60p 96.50p 669959
27/10/2022 98.00p 98.00p 95.90p 96.20p 504148
26/10/2022 96.00p 98.00p 95.00p 98.00p 1018858
25/10/2022 97.00p 97.00p 94.60p 96.20p 1862315
24/10/2022 95.50p 97.00p 93.91p 95.40p 895077
21/10/2022 94.00p 96.00p 93.40p 95.10p 862203
20/10/2022 95.00p 96.00p 94.30p 95.40p 1060551
19/10/2022 97.50p 97.50p 94.80p 95.00p 1381792
18/10/2022 95.30p 97.10p 95.20p 96.60p 1190313
17/10/2022 94.80p 95.60p 93.00p 95.60p 2275119
14/10/2022 93.10p 95.50p 93.10p 94.00p 1230784
13/10/2022 94.40p 94.41p 90.88p 93.00p 1872634
12/10/2022 94.10p 95.91p 93.00p 93.50p 1544852
11/10/2022 95.80p 95.80p 93.70p 94.60p 1121064
10/10/2022 95.50p 96.73p 95.10p 95.60p 1512560
07/10/2022 99.00p 99.00p 96.10p 96.10p 1832714
06/10/2022 97.90p 99.10p 97.80p 98.90p 1184662
05/10/2022 98.60p 98.62p 97.20p 97.90p 901499
04/10/2022 95.50p 98.76p 95.50p 97.90p 1024747

*Close Price adjusted for both dividends and splits