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
10/12/2021 122.00p 122.20p 120.66p 121.80p 972319
09/12/2021 122.00p 122.84p 121.23p 121.80p 1110442
08/12/2021 121.00p 123.14p 120.40p 122.00p 1600079
07/12/2021 120.00p 121.35p 120.00p 121.20p 1089569
06/12/2021 119.20p 120.15p 119.00p 119.60p 1116881
03/12/2021 118.80p 120.60p 118.49p 119.00p 1061851
02/12/2021 118.60p 118.80p 117.50p 118.40p 1117901
01/12/2021 118.80p 120.15p 118.41p 120.00p 1056936
30/11/2021 119.40p 119.40p 117.44p 118.00p 1720936
29/11/2021 120.00p 120.00p 118.70p 119.60p 1186839
26/11/2021 120.20p 120.20p 118.00p 118.00p 1178034
25/11/2021 121.80p 122.50p 121.54p 122.00p 820638
24/11/2021 122.60p 122.60p 120.53p 121.20p 992176
23/11/2021 121.80p 121.80p 120.80p 120.80p 1000619
22/11/2021 122.80p 123.20p 121.50p 122.40p 1010754
19/11/2021 121.40p 122.40p 121.20p 122.40p 1151655
18/11/2021 121.20p 121.80p 120.87p 121.60p 1119928
17/11/2021 121.40p 121.57p 119.90p 121.20p 1075766
16/11/2021 121.40p 121.80p 121.20p 121.40p 1053061
15/11/2021 120.80p 122.22p 120.61p 121.80p 1175182
12/11/2021 120.20p 121.60p 120.20p 121.00p 927406
11/11/2021 120.80p 121.25p 119.91p 121.00p 797581
10/11/2021 119.20p 120.20p 118.73p 119.80p 1233713
09/11/2021 119.20p 120.16p 119.00p 119.00p 2747731
08/11/2021 118.20p 119.60p 118.20p 119.40p 1750708
05/11/2021 117.00p 119.41p 117.00p 118.60p 1570296
04/11/2021 115.60p 118.20p 115.60p 117.60p 1383270
03/11/2021 115.60p 116.40p 115.40p 116.00p 1341979
02/11/2021 115.00p 116.00p 114.80p 115.60p 1583340
01/11/2021 114.20p 115.80p 114.20p 114.80p 1189935
29/10/2021 113.00p 114.40p 112.75p 114.00p 993806
28/10/2021 114.40p 114.40p 113.06p 113.60p 1064226
27/10/2021 115.00p 115.00p 113.51p 114.20p 528128
26/10/2021 113.00p 114.20p 112.76p 113.80p 1029135
25/10/2021 113.20p 113.71p 112.70p 113.20p 1304740
22/10/2021 112.40p 113.40p 112.40p 112.80p 1076311
21/10/2021 113.20p 113.20p 112.20p 112.40p 1121995
20/10/2021 113.00p 114.11p 111.89p 113.00p 1511521
19/10/2021 112.40p 113.00p 111.85p 112.60p 1381372
18/10/2021 112.00p 112.40p 111.60p 112.40p 1122048
15/10/2021 112.20p 112.25p 111.51p 112.00p 1378908
14/10/2021 112.60p 112.60p 111.17p 111.40p 1164386
13/10/2021 111.20p 111.40p 110.39p 110.60p 1895491
12/10/2021 110.00p 111.40p 109.60p 110.60p 1280167
11/10/2021 111.80p 112.80p 110.66p 111.00p 1267235
08/10/2021 113.00p 113.00p 110.60p 111.00p 1900546
07/10/2021 110.80p 111.60p 110.40p 111.20p 1738952
06/10/2021 109.00p 110.20p 108.20p 109.80p 1440065
05/10/2021 109.40p 111.14p 109.20p 110.00p 1583205
04/10/2021 110.00p 111.00p 109.20p 109.20p 1896475
01/10/2021 109.80p 110.70p 109.00p 110.20p 2278472
30/09/2021 112.80p 113.20p 110.40p 110.40p 2264282
29/09/2021 111.20p 112.60p 111.00p 111.00p 1030829
28/09/2021 114.00p 114.20p 110.20p 110.20p 1742029
27/09/2021 115.40p 115.40p 113.20p 113.20p 1247887
24/09/2021 114.80p 115.40p 114.00p 114.00p 1082970
23/09/2021 115.60p 116.00p 114.40p 115.40p 947638
22/09/2021 116.00p 116.40p 114.80p 114.80p 1082424
21/09/2021 116.00p 116.00p 114.00p 115.20p 1203364
20/09/2021 115.00p 115.00p 112.99p 113.60p 1433914
17/09/2021 115.80p 116.40p 114.80p 116.20p 1840025
16/09/2021 115.00p 116.20p 115.00p 115.20p 1026702
15/09/2021 117.60p 117.60p 115.00p 115.00p 1409671
14/09/2021 119.00p 119.00p 115.80p 115.80p 1073893
13/09/2021 116.20p 118.40p 116.20p 116.20p 1001106
10/09/2021 117.80p 118.30p 116.40p 116.40p 1199750
09/09/2021 118.00p 118.00p 116.60p 117.40p 1141800
08/09/2021 118.00p 119.00p 117.00p 117.20p 1013405
07/09/2021 119.40p 119.57p 118.00p 118.00p 1136988
06/09/2021 118.00p 119.40p 118.00p 118.80p 891430
03/09/2021 119.20p 119.60p 118.14p 118.60p 832957
02/09/2021 118.40p 119.70p 118.40p 119.20p 1093153
01/09/2021 119.60p 119.80p 118.60p 119.20p 1104980
31/08/2021 118.20p 119.35p 117.06p 118.60p 1430394
27/08/2021 117.40p 117.80p 117.04p 117.80p 796531
26/08/2021 117.40p 117.80p 117.00p 117.00p 792145
25/08/2021 118.00p 118.70p 117.60p 117.60p 801562
24/08/2021 118.00p 119.00p 117.20p 118.00p 1253828
23/08/2021 118.40p 119.18p 117.30p 117.80p 1943756
20/08/2021 118.00p 118.40p 117.00p 118.20p 624491
19/08/2021 118.00p 118.00p 116.30p 117.00p 887519
18/08/2021 118.60p 119.39p 118.00p 118.20p 952135
17/08/2021 117.60p 119.00p 117.60p 118.40p 945424
16/08/2021 117.60p 118.00p 117.20p 117.60p 1027055
13/08/2021 118.80p 118.80p 117.60p 117.60p 872092
12/08/2021 118.20p 118.37p 117.40p 117.80p 591456
11/08/2021 118.00p 118.57p 116.72p 117.60p 1211028
10/08/2021 118.20p 118.20p 117.40p 117.70p 959290
09/08/2021 117.40p 117.69p 117.00p 117.00p 1226929
06/08/2021 117.20p 118.10p 117.00p 117.10p 1183824
05/08/2021 118.30p 118.70p 114.75p 117.50p 12326177
04/08/2021 118.10p 118.70p 117.50p 118.40p 1123756
03/08/2021 118.10p 118.50p 117.20p 117.40p 905716
02/08/2021 118.00p 118.73p 117.80p 117.80p 1311352
30/07/2021 116.00p 117.51p 116.00p 117.40p 1160586
29/07/2021 117.50p 117.84p 116.90p 117.10p 1032910
28/07/2021 117.00p 118.13p 116.90p 117.70p 1243844
27/07/2021 118.40p 118.80p 117.10p 117.30p 910917
26/07/2021 118.10p 119.00p 118.00p 118.90p 856623
23/07/2021 118.50p 118.90p 117.80p 118.90p 979474
22/07/2021 118.80p 118.80p 117.40p 117.40p 944316
21/07/2021 118.00p 118.60p 117.27p 117.80p 1010967
20/07/2021 117.00p 117.77p 116.20p 116.70p 2172955
19/07/2021 116.20p 117.55p 115.60p 115.60p 1077860
16/07/2021 118.50p 119.10p 117.50p 117.70p 1137973
15/07/2021 118.10p 118.75p 117.90p 118.00p 998380
14/07/2021 118.70p 119.00p 117.40p 117.90p 1105087
13/07/2021 117.80p 118.50p 117.50p 118.30p 751205
12/07/2021 117.90p 118.50p 116.60p 117.80p 986156
09/07/2021 116.80p 118.00p 116.65p 117.90p 929103
08/07/2021 118.20p 118.20p 116.50p 116.50p 1258798
07/07/2021 117.20p 118.60p 117.10p 118.00p 1723834
06/07/2021 117.00p 118.00p 116.70p 117.00p 1402216
05/07/2021 116.20p 117.70p 115.90p 117.30p 1276687
02/07/2021 115.00p 116.80p 115.00p 116.20p 1114351
01/07/2021 115.40p 116.70p 114.60p 115.00p 1263406
30/06/2021 115.30p 115.76p 114.00p 114.00p 1548026
29/06/2021 116.20p 116.30p 114.80p 114.80p 1213381
28/06/2021 116.60p 116.91p 114.85p 115.10p 1006329
25/06/2021 115.20p 116.49p 115.20p 115.30p 1399834
24/06/2021 116.70p 116.70p 115.03p 115.30p 2076117
23/06/2021 116.50p 116.50p 115.59p 115.90p 1254897
22/06/2021 114.70p 116.40p 113.95p 116.40p 1358772
21/06/2021 114.80p 115.29p 112.80p 114.50p 1802573
18/06/2021 114.80p 115.80p 114.10p 114.70p 2195439
17/06/2021 115.20p 115.80p 114.80p 114.90p 1325562
16/06/2021 116.60p 116.60p 115.00p 115.00p 2571978
15/06/2021 116.30p 116.59p 115.70p 115.80p 1736693
14/06/2021 115.90p 116.45p 115.20p 115.70p 1127327
11/06/2021 115.70p 115.90p 115.20p 115.30p 1302415
10/06/2021 114.20p 115.70p 114.20p 115.10p 5933153
09/06/2021 114.70p 115.20p 113.60p 114.60p 1637227
08/06/2021 115.10p 115.20p 114.41p 115.00p 583608
07/06/2021 114.60p 115.40p 114.50p 115.00p 801291
04/06/2021 114.50p 114.82p 113.96p 114.70p 1530102
03/06/2021 115.00p 115.00p 113.60p 114.40p 848809
02/06/2021 115.00p 115.40p 114.10p 114.80p 2034424
28/05/2021 114.10p 115.00p 113.90p 114.00p 1083134
27/05/2021 113.50p 114.44p 113.00p 114.00p 1069285
26/05/2021 113.00p 114.38p 113.00p 113.70p 730854
25/05/2021 113.50p 114.11p 113.00p 113.00p 1381935
24/05/2021 111.90p 113.50p 111.90p 113.50p 849442
21/05/2021 111.10p 113.20p 111.10p 112.40p 1150333
20/05/2021 108.00p 112.87p 108.00p 112.10p 1142788
19/05/2021 111.10p 111.90p 109.80p 110.30p 1300040
18/05/2021 112.50p 112.50p 111.80p 112.00p 1045183
17/05/2021 112.20p 112.30p 111.50p 111.80p 1269539
14/05/2021 111.50p 113.70p 110.92p 111.80p 1509843
13/05/2021 109.00p 109.99p 108.75p 110.40p 1135395
12/05/2021 109.60p 111.20p 109.60p 109.70p 1234477
11/05/2021 113.20p 113.20p 109.93p 110.00p 1983996
10/05/2021 114.30p 114.70p 113.21p 113.60p 1345675
07/05/2021 113.50p 115.10p 113.30p 114.30p 1297349
06/05/2021 113.30p 114.40p 112.70p 113.00p 2265896
05/05/2021 113.60p 114.50p 113.20p 113.40p 1930458
04/05/2021 114.50p 115.50p 113.10p 113.10p 2248909
30/04/2021 115.00p 115.15p 113.80p 114.20p 2177562
29/04/2021 115.60p 115.80p 114.50p 114.90p 1280563
28/04/2021 115.50p 116.20p 115.30p 115.80p 1597066
27/04/2021 115.00p 116.32p 115.00p 115.00p 1715549
26/04/2021 115.40p 116.00p 114.40p 116.00p 1064104
23/04/2021 114.90p 115.50p 114.40p 115.40p 1567201
22/04/2021 113.50p 115.00p 113.10p 115.00p 1349654
21/04/2021 112.00p 113.79p 112.00p 113.40p 1686824
20/04/2021 114.10p 115.00p 112.00p 112.00p 1883185
19/04/2021 116.00p 116.41p 114.72p 115.00p 1516786
16/04/2021 115.50p 116.40p 115.50p 116.00p 1839931
15/04/2021 115.60p 116.00p 115.00p 116.00p 1578473
14/04/2021 114.70p 115.70p 114.11p 115.50p 1456852
13/04/2021 114.00p 116.00p 113.70p 115.00p 1568848
12/04/2021 114.40p 114.84p 114.00p 114.30p 2260945
09/04/2021 113.00p 114.90p 113.00p 114.90p 1455089
08/04/2021 114.20p 114.50p 113.60p 114.50p 1980320
07/04/2021 113.30p 114.30p 112.70p 114.30p 1914212
06/04/2021 111.30p 113.60p 111.30p 113.00p 2445217
01/04/2021 110.00p 111.30p 110.00p 111.00p 1612440
31/03/2021 111.10p 111.10p 110.21p 110.80p 1734110
30/03/2021 110.50p 111.99p 110.50p 111.00p 1667133
29/03/2021 109.30p 111.64p 109.30p 110.50p 2823174
26/03/2021 108.20p 109.42p 108.13p 109.30p 1172826
25/03/2021 109.30p 109.30p 107.60p 108.10p 1657936
24/03/2021 108.60p 109.50p 108.50p 109.30p 1672676
23/03/2021 109.20p 109.40p 108.19p 109.00p 1893691
22/03/2021 107.50p 109.30p 107.50p 109.20p 2176996
19/03/2021 109.00p 109.67p 107.80p 108.20p 3706937
18/03/2021 110.00p 110.50p 109.17p 109.50p 1654209
17/03/2021 110.80p 110.91p 109.60p 110.60p 2036554
16/03/2021 110.00p 111.73p 108.22p 111.00p 2537129
15/03/2021 109.30p 110.00p 108.04p 109.40p 1269972
12/03/2021 109.40p 109.40p 107.50p 109.10p 2678354
11/03/2021 108.70p 109.80p 107.80p 109.50p 2541575
10/03/2021 106.20p 109.00p 105.89p 109.00p 2214591
09/03/2021 107.30p 107.80p 105.50p 107.30p 1420311
08/03/2021 107.30p 107.80p 104.82p 107.00p 2472445
05/03/2021 107.00p 107.00p 104.00p 104.00p 2835055
04/03/2021 107.50p 108.40p 106.35p 107.30p 1705588
03/03/2021 108.00p 108.98p 107.00p 108.50p 1129488
02/03/2021 107.00p 110.00p 106.80p 106.80p 871429
01/03/2021 105.00p 110.00p 105.00p 107.00p 297897
26/02/2021 107.00p 107.99p 106.00p 106.20p 1962310

*Close Price adjusted for both dividends and splits