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
17/05/2005 27.30p 27.45p 27.30p 27.40p 1577490
16/05/2005 27.25p 27.47p 27.10p 27.25p 744960
13/05/2005 27.40p 27.55p 27.20p 27.47p 1418680
12/05/2005 27.47p 27.55p 27.38p 27.55p 443460
11/05/2005 27.40p 27.47p 27.15p 27.38p 2414880
10/05/2005 27.70p 27.80p 27.43p 27.47p 1479150
09/05/2005 27.63p 27.63p 27.57p 27.60p 2587010
06/05/2005 27.55p 27.65p 27.43p 27.60p 1348080
05/05/2005 27.27p 27.57p 27.03p 27.43p 779360
04/05/2005 27.40p 27.40p 26.90p 27.03p 2407350
03/05/2005 27.20p 27.25p 26.88p 27.07p 1202300
29/04/2005 26.48p 27.05p 26.48p 26.88p 1997720
28/04/2005 27.13p 27.35p 26.80p 26.85p 3163990
27/04/2005 27.30p 27.55p 26.90p 26.90p 1405230
26/04/2005 27.57p 27.75p 27.40p 27.55p 1690290
25/04/2005 27.45p 27.60p 27.33p 27.60p 2380070
22/04/2005 27.60p 27.55p 27.27p 27.40p 490200
21/04/2005 27.23p 27.55p 27.20p 27.27p 3257550
20/04/2005 27.63p 27.65p 27.30p 27.55p 1776130
19/04/2005 27.38p 27.50p 27.15p 27.30p 1428590
18/04/2005 27.63p 27.70p 27.15p 27.15p 2461460
15/04/2005 28.40p 28.35p 28.05p 28.07p 2553590
14/04/2005 28.45p 28.65p 28.28p 28.50p 1608960
13/04/2005 28.70p 28.72p 28.53p 28.65p 983040
12/04/2005 28.78p 28.83p 28.60p 28.60p 512790
11/04/2005 28.78p 28.83p 28.65p 28.65p 394820
08/04/2005 28.83p 28.85p 28.80p 28.85p 2577240
07/04/2005 28.75p 28.85p 28.60p 28.85p 1739620
06/04/2005 28.72p 28.80p 28.55p 28.80p 1683730
05/04/2005 28.63p 28.75p 28.50p 28.55p 1583490
04/04/2005 28.60p 28.60p 28.35p 28.35p 1217090
01/04/2005 28.63p 28.75p 28.50p 28.75p 2304870
31/03/2005 28.72p 28.75p 28.60p 28.68p 1284860
30/03/2005 28.58p 28.80p 28.50p 28.50p 2658440
29/03/2005 28.85p 28.87p 28.65p 28.80p 2068530
24/03/2005 28.85p 28.98p 28.65p 28.87p 2600200
23/03/2005 28.70p 28.72p 28.60p 28.65p 1737280
22/03/2005 28.98p 29.08p 28.80p 28.90p 2396310
21/03/2005 29.08p 29.10p 28.85p 28.98p 2108080
18/03/2005 29.00p 29.08p 29.00p 29.05p 1111270
17/03/2005 28.85p 29.08p 28.80p 29.00p 1644700
16/03/2005 29.12p 29.20p 28.85p 28.85p 2794400
15/03/2005 29.20p 29.20p 29.10p 29.18p 1576800
14/03/2005 29.12p 29.20p 29.03p 29.20p 3217760
11/03/2005 29.12p 29.30p 29.10p 29.15p 1217750
10/03/2005 29.10p 29.20p 28.90p 29.10p 1361780
09/03/2005 29.20p 29.30p 29.05p 29.05p 2438240
08/03/2005 29.28p 29.32p 29.05p 29.05p 1608630
07/03/2005 29.18p 29.25p 29.10p 29.25p 2626310
04/03/2005 29.00p 29.15p 28.90p 29.15p 3789420
03/03/2005 28.85p 29.00p 28.72p 28.90p 858060
02/03/2005 28.85p 28.87p 28.72p 28.72p 520750
01/03/2005 28.80p 29.00p 28.80p 28.85p 1408200
28/02/2005 29.00p 29.05p 28.58p 28.58p 2519560
25/02/2005 28.80p 28.87p 28.72p 28.85p 553540
24/02/2005 28.55p 28.85p 28.53p 28.72p 1304910
23/02/2005 28.70p 28.80p 28.50p 28.60p 1825200
22/02/2005 29.10p 29.20p 28.75p 28.80p 2351350
21/02/2005 29.30p 29.30p 29.10p 29.10p 1771670
18/02/2005 29.30p 29.40p 29.20p 29.20p 1242020
17/02/2005 29.20p 29.40p 29.15p 29.40p 1511040
16/02/2005 29.32p 29.32p 29.12p 29.28p 2133330
15/02/2005 29.30p 29.30p 29.18p 29.30p 760620
14/02/2005 29.45p 29.45p 29.10p 29.18p 1372740
11/02/2005 29.20p 29.30p 29.15p 29.30p 978860
10/02/2005 29.15p 29.20p 29.12p 29.20p 350730
09/02/2005 29.10p 29.20p 29.03p 29.18p 3180730
08/02/2005 29.15p 29.15p 29.08p 29.15p 1220830
07/02/2005 29.00p 29.15p 28.92p 29.12p 1332450
04/02/2005 28.87p 28.92p 28.75p 28.92p 496200
03/02/2005 28.85p 28.85p 28.70p 28.80p 1387420
02/02/2005 28.70p 28.80p 28.63p 28.80p 715430
01/02/2005 28.58p 28.75p 28.50p 28.72p 1573030
31/01/2005 28.45p 28.50p 28.38p 28.50p 447470
28/01/2005 28.45p 28.48p 28.35p 28.38p 2081930
27/01/2005 28.42p 28.60p 28.30p 28.48p 900240
26/01/2005 28.35p 28.60p 28.35p 28.60p 1148290
25/01/2005 28.35p 28.55p 28.35p 28.50p 1939130
24/01/2005 28.28p 28.40p 28.15p 28.35p 1406050
21/01/2005 28.20p 28.40p 28.20p 28.40p 817560
20/01/2005 28.33p 28.38p 28.25p 28.33p 315860
19/01/2005 28.22p 28.40p 28.22p 28.33p 1207740
18/01/2005 28.20p 28.25p 28.20p 28.25p 5210250
17/01/2005 28.22p 28.25p 28.13p 28.25p 476240
14/01/2005 28.10p 28.25p 27.97p 28.15p 2921040
13/01/2005 28.15p 28.25p 28.10p 28.25p 974880
12/01/2005 28.07p 28.20p 28.07p 28.13p 1230580
11/01/2005 28.15p 28.15p 28.00p 28.07p 2652700
10/01/2005 28.05p 28.13p 28.00p 28.13p 1535710
07/01/2005 28.07p 28.13p 28.00p 28.00p 575030
06/01/2005 27.97p 28.05p 27.90p 28.00p 913980
05/01/2005 27.90p 28.05p 27.80p 27.90p 2216180
04/01/2005 28.03p 28.13p 27.95p 28.03p 276710
31/12/2004 27.93p 27.95p 27.93p 27.95p 335920
30/12/2004 27.93p 27.95p 27.85p 27.93p 428160
29/12/2004 27.80p 27.90p 27.70p 27.85p 1511300
24/12/2004 27.77p 27.77p 27.75p 27.75p 319920
23/12/2004 27.60p 27.75p 27.55p 27.75p 630140
22/12/2004 27.43p 27.60p 27.38p 27.55p 856670
21/12/2004 27.30p 27.50p 27.20p 27.50p 864100
20/12/2004 27.25p 27.27p 27.10p 27.25p 914590
17/12/2004 27.13p 27.27p 27.07p 27.27p 1122230
16/12/2004 27.13p 27.20p 27.00p 27.20p 1294720
15/12/2004 27.03p 27.20p 26.90p 27.15p 719310
14/12/2004 27.03p 27.10p 26.85p 26.90p 1201810
13/12/2004 26.93p 27.10p 26.73p 27.10p 2329290
10/12/2004 26.80p 27.07p 26.73p 26.73p 448890
09/12/2004 26.82p 26.90p 26.70p 26.77p 872420
08/12/2004 26.77p 26.90p 26.65p 26.90p 1038530
07/12/2004 26.80p 26.85p 26.75p 26.85p 872190
06/12/2004 26.85p 26.85p 26.65p 26.75p 1157670
03/12/2004 26.93p 27.00p 26.70p 26.77p 792180
02/12/2004 26.80p 27.15p 26.80p 27.00p 1023670
01/12/2004 27.00p 27.15p 26.90p 27.15p 401950
30/11/2004 27.25p 27.30p 26.90p 27.07p 1163940
29/11/2004 27.23p 27.30p 27.15p 27.20p 1262490
26/11/2004 27.07p 27.25p 27.07p 27.25p 1917910
25/11/2004 27.15p 27.20p 27.00p 27.10p 2003600
24/11/2004 27.15p 27.18p 27.00p 27.13p 562290
23/11/2004 27.27p 27.38p 27.00p 27.05p 1234560
22/11/2004 27.25p 27.25p 27.00p 27.00p 720330
19/11/2004 27.43p 27.50p 27.25p 27.25p 605860
18/11/2004 27.00p 27.55p 27.15p 27.50p 1177220
17/11/2004 27.03p 27.47p 26.80p 27.47p 1915480
16/11/2004 27.15p 27.25p 26.80p 26.80p 2413400
15/11/2004 27.15p 27.20p 27.03p 27.20p 1118540
12/11/2004 27.00p 27.20p 26.80p 26.90p 626360
11/11/2004 26.75p 26.90p 26.73p 26.80p 735240
10/11/2004 26.73p 26.77p 26.73p 26.73p 1945390
09/11/2004 26.73p 26.82p 26.62p 26.77p 1805450
08/11/2004 26.88p 27.10p 26.60p 26.62p 1192070
05/11/2004 26.60p 27.10p 26.55p 27.10p 2165880
04/11/2004 26.40p 26.60p 26.32p 26.55p 706880
03/11/2004 26.35p 26.60p 26.30p 26.60p 957910
02/11/2004 26.32p 26.32p 26.28p 26.30p 2215890
01/11/2004 26.12p 26.35p 26.12p 26.30p 1138750
29/10/2004 26.18p 26.30p 26.15p 26.20p 882320
28/10/2004 26.28p 26.40p 26.12p 26.18p 459470
27/10/2004 26.25p 26.30p 26.15p 26.30p 1948680
26/10/2004 26.22p 26.35p 26.22p 26.25p 2485820
25/10/2004 26.25p 26.40p 26.12p 26.28p 9334630
22/10/2004 26.37p 26.50p 26.25p 26.40p 1433720
21/10/2004 26.32p 26.37p 26.10p 26.37p 10814110
20/10/2004 26.30p 26.40p 26.10p 26.10p 1514280
19/10/2004 26.37p 26.53p 26.30p 26.40p 1760180
18/10/2004 26.30p 26.30p 26.20p 26.30p 1633700
15/10/2004 26.42p 26.48p 26.12p 26.30p 2987400
14/10/2004 26.30p 26.50p 26.30p 26.42p 1446200
13/10/2004 26.35p 26.57p 26.35p 26.50p 2119820
12/10/2004 26.45p 26.60p 26.30p 26.35p 992230
11/10/2004 26.45p 26.60p 26.30p 26.60p 359650
08/10/2004 26.48p 26.50p 26.37p 26.50p 571420
07/10/2004 26.53p 26.60p 26.42p 26.45p 1159180
06/10/2004 26.35p 26.55p 26.30p 26.55p 955370
05/10/2004 26.32p 26.50p 26.28p 26.30p 583850
04/10/2004 25.98p 26.40p 25.98p 26.28p 1205130
01/10/2004 25.60p 25.98p 25.60p 25.98p 1628180
30/09/2004 25.73p 25.80p 25.70p 25.78p 1132070
29/09/2004 25.50p 25.75p 25.42p 25.70p 871350
28/09/2004 25.45p 25.55p 25.30p 25.42p 992770
27/09/2004 25.65p 25.75p 25.40p 25.55p 1996510
24/09/2004 25.55p 25.80p 25.55p 25.70p 2306510
23/09/2004 25.65p 25.73p 25.45p 25.50p 1201400
22/09/2004 25.92p 25.98p 25.70p 25.73p 1558710
21/09/2004 25.60p 25.88p 25.50p 25.88p 1154800
20/09/2004 25.70p 25.75p 25.40p 25.55p 847960
17/09/2004 25.58p 25.75p 25.55p 25.75p 1766220
16/09/2004 25.58p 25.58p 25.45p 25.55p 759100
15/09/2004 25.73p 25.75p 25.50p 25.55p 1396900
14/09/2004 25.75p 25.78p 25.60p 25.75p 839220
13/09/2004 25.88p 25.90p 25.58p 25.78p 239050
10/09/2004 25.75p 25.78p 25.68p 25.68p 661220
09/09/2004 25.95p 25.95p 25.70p 25.75p 1383610
08/09/2004 25.80p 25.83p 25.70p 25.78p 953510
07/09/2004 25.80p 26.00p 25.30p 25.83p 777840
06/09/2004 25.15p 25.40p 25.15p 25.30p 662540
03/09/2004 25.22p 25.25p 25.10p 25.20p 714400
02/09/2004 25.20p 25.30p 25.20p 25.20p 641920
01/09/2004 25.15p 25.30p 25.05p 25.20p 629790
31/08/2004 25.00p 25.20p 25.00p 25.05p 1192880
27/08/2004 25.20p 25.25p 25.00p 25.07p 411000
26/08/2004 25.05p 25.07p 24.85p 25.00p 493320
25/08/2004 24.65p 24.85p 24.50p 24.85p 2335760
24/08/2004 24.45p 24.70p 24.38p 24.50p 1430750
23/08/2004 24.18p 24.50p 24.15p 24.38p 1458400
20/08/2004 23.90p 24.30p 23.90p 24.15p 1094890
19/08/2004 23.90p 24.02p 23.65p 23.98p 3223930
18/08/2004 23.70p 23.75p 23.63p 23.65p 958280
17/08/2004 23.78p 23.78p 23.50p 23.72p 1391630
16/08/2004 23.60p 23.72p 23.50p 23.50p 3140910
13/08/2004 23.80p 23.80p 23.60p 23.72p 694370
12/08/2004 23.85p 23.88p 23.70p 23.75p 839550
11/08/2004 23.80p 23.85p 23.60p 23.85p 732150
10/08/2004 23.68p 23.80p 23.50p 23.80p 1065070
09/08/2004 23.70p 23.90p 23.50p 23.50p 11786790
06/08/2004 24.15p 24.15p 23.70p 23.90p 1085710
05/08/2004 24.32p 24.45p 24.15p 24.15p 1894710
04/08/2004 24.35p 24.40p 24.15p 24.15p 992310
03/08/2004 24.40p 24.50p 24.23p 24.40p 805480
02/08/2004 24.40p 24.43p 24.15p 24.23p 1752670

*Close Price adjusted for both dividends and splits