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
14/05/2020 91.50p 91.50p 88.70p 89.40p 1733810
13/05/2020 92.80p 92.80p 90.48p 91.10p 1141710
12/05/2020 91.30p 92.70p 91.30p 91.90p 1312250
11/05/2020 93.00p 93.40p 91.30p 91.80p 1375440
07/05/2020 90.10p 92.27p 90.10p 91.80p 2358780
06/05/2020 90.50p 91.21p 88.50p 90.00p 1676490
05/05/2020 88.90p 90.50p 87.80p 90.50p 1306900
04/05/2020 88.10p 89.10p 86.80p 88.90p 1714560
01/05/2020 90.50p 90.50p 88.10p 89.60p 1354670
30/04/2020 93.00p 94.20p 90.10p 90.40p 1594650
29/04/2020 91.00p 93.30p 90.50p 93.10p 2166110
28/04/2020 90.30p 91.80p 89.80p 91.80p 1394710
27/04/2020 89.10p 90.51p 88.57p 90.30p 805770
24/04/2020 88.40p 89.00p 87.26p 87.70p 1772680
23/04/2020 89.10p 90.00p 87.60p 89.10p 970800
22/04/2020 88.00p 89.18p 86.50p 89.10p 1102650
21/04/2020 88.70p 89.83p 86.62p 87.50p 2109480
20/04/2020 89.50p 91.00p 88.30p 90.00p 1916160
17/04/2020 88.20p 91.47p 87.38p 90.00p 1704130
16/04/2020 86.40p 89.22p 85.90p 86.80p 1304790
15/04/2020 88.90p 88.90p 85.40p 86.30p 1618840
14/04/2020 90.00p 90.00p 87.44p 88.80p 2034760
09/04/2020 88.50p 91.40p 87.00p 89.10p 2470100
08/04/2020 85.50p 89.80p 85.50p 87.20p 2631600
07/04/2020 84.20p 90.24p 84.20p 87.50p 2250650
06/04/2020 82.90p 84.10p 81.60p 83.60p 2019290
03/04/2020 82.10p 82.10p 79.10p 79.50p 1677950
02/04/2020 81.80p 83.27p 79.80p 82.20p 1295480
01/04/2020 82.60p 82.60p 80.10p 81.00p 2851670
31/03/2020 80.00p 85.00p 80.00p 85.00p 3146460
30/03/2020 81.00p 81.50p 78.50p 81.10p 1420290
27/03/2020 80.50p 82.30p 79.40p 80.60p 2200300
26/03/2020 79.40p 82.60p 77.90p 82.50p 2469920
25/03/2020 78.30p 81.60p 76.18p 79.90p 2886520
24/03/2020 72.60p 76.80p 71.16p 76.80p 2950770
23/03/2020 73.20p 73.90p 69.50p 70.10p 3319840
20/03/2020 71.10p 76.79p 71.10p 75.90p 5117710
19/03/2020 72.60p 72.60p 68.90p 69.50p 3637450
18/03/2020 73.20p 74.27p 70.41p 70.80p 2718280
17/03/2020 80.00p 80.00p 74.20p 75.00p 7327820
16/03/2020 78.00p 78.90p 74.20p 77.50p 3952920
13/03/2020 82.00p 85.81p 80.16p 81.70p 3636040
12/03/2020 84.00p 84.00p 80.00p 80.60p 4071250
11/03/2020 88.10p 89.20p 86.48p 86.50p 1770960
10/03/2020 87.50p 90.07p 86.70p 87.30p 2715930
09/03/2020 87.00p 88.39p 84.88p 86.40p 3714740
06/03/2020 94.40p 94.40p 91.10p 91.10p 1955940
05/03/2020 96.40p 96.40p 95.00p 95.20p 1502210
04/03/2020 94.80p 97.20p 94.80p 96.10p 1977920
03/03/2020 93.70p 96.90p 93.70p 94.60p 3027730
02/03/2020 91.50p 94.10p 91.20p 93.40p 3798400
28/02/2020 91.60p 91.79p 88.44p 90.30p 5213270
27/02/2020 96.50p 96.97p 93.10p 93.90p 3245410
26/02/2020 96.40p 98.20p 94.51p 97.80p 2859960
25/02/2020 99.30p 99.30p 96.70p 96.70p 2281450
24/02/2020 100.80p 101.00p 98.09p 98.80p 2515910
21/02/2020 102.60p 103.20p 101.13p 101.60p 1645090
20/02/2020 103.40p 103.80p 102.66p 102.80p 1249490
19/02/2020 102.00p 103.20p 102.00p 103.00p 1684440
18/02/2020 103.00p 103.00p 101.60p 102.00p 1352370
17/02/2020 102.40p 103.40p 102.34p 103.00p 1468040
14/02/2020 101.60p 102.60p 101.60p 102.40p 1295370
13/02/2020 102.60p 102.60p 101.60p 101.60p 1265990
12/02/2020 102.60p 103.60p 102.00p 102.80p 1737700
11/02/2020 101.60p 103.00p 101.60p 102.60p 1571280
10/02/2020 101.80p 102.10p 101.20p 101.60p 1146250
07/02/2020 102.40p 102.60p 101.20p 101.80p 937930
06/02/2020 101.80p 102.59p 101.17p 102.40p 1334560
05/02/2020 99.90p 101.60p 99.77p 101.20p 1420120
04/02/2020 99.30p 100.80p 99.10p 100.40p 1739670
03/02/2020 97.80p 99.22p 97.80p 99.10p 1602520
31/01/2020 98.90p 99.50p 97.80p 97.80p 1372650
30/01/2020 100.20p 100.20p 98.50p 98.90p 1964030
29/01/2020 100.80p 100.80p 100.00p 100.60p 1107620
28/01/2020 100.20p 100.80p 99.50p 100.80p 1050470
27/01/2020 101.40p 101.40p 99.16p 99.50p 2130140
24/01/2020 101.20p 102.40p 101.07p 101.60p 1196210
23/01/2020 101.60p 101.60p 100.20p 100.60p 1987340
22/01/2020 102.20p 103.54p 101.80p 101.80p 1081600
21/01/2020 103.00p 103.20p 101.80p 102.20p 1539490
20/01/2020 103.00p 103.77p 102.80p 103.20p 1301810
17/01/2020 102.00p 103.00p 102.00p 103.00p 1042110
16/01/2020 102.00p 102.54p 101.40p 102.20p 1638650
15/01/2020 101.80p 102.20p 101.20p 102.00p 1703280
14/01/2020 101.80p 102.20p 101.09p 101.60p 1311580
13/01/2020 101.20p 102.40p 101.09p 101.80p 2151340
10/01/2020 101.00p 101.60p 100.60p 100.60p 1217940
09/01/2020 100.00p 101.00p 99.80p 100.80p 1543030
08/01/2020 99.80p 100.23p 99.20p 99.70p 1347860
07/01/2020 99.80p 100.60p 99.60p 100.20p 1653560
06/01/2020 100.00p 100.40p 98.92p 99.30p 1674610
03/01/2020 100.40p 100.72p 99.80p 100.60p 1715740
02/01/2020 99.30p 100.70p 99.30p 100.60p 2014070
31/12/2019 99.90p 100.30p 99.30p 99.40p 1207230
30/12/2019 101.00p 101.00p 99.60p 100.00p 1494320
27/12/2019 101.60p 101.80p 100.60p 101.00p 1429890
24/12/2019 101.00p 101.65p 101.00p 101.00p 400730
23/12/2019 99.40p 101.60p 99.02p 101.20p 1276110
20/12/2019 98.70p 99.60p 98.70p 99.60p 2585600
19/12/2019 98.60p 99.20p 98.15p 99.10p 2278680
18/12/2019 98.80p 99.09p 98.30p 98.70p 1620040
17/12/2019 97.60p 98.50p 96.93p 98.50p 2210910
16/12/2019 95.50p 97.70p 95.50p 97.70p 4541880
13/12/2019 95.90p 96.70p 95.60p 96.60p 4730170
12/12/2019 95.20p 96.00p 94.62p 96.00p 1968440
11/12/2019 94.90p 95.30p 94.40p 95.20p 1578880
10/12/2019 94.90p 95.30p 94.30p 95.00p 1742160
09/12/2019 95.10p 95.60p 94.90p 95.30p 1866640
06/12/2019 94.40p 95.40p 94.29p 95.40p 752060
05/12/2019 93.60p 95.00p 93.60p 94.40p 1484010
04/12/2019 93.60p 94.50p 93.60p 94.40p 1794230
03/12/2019 95.10p 95.10p 93.60p 94.10p 1741790
02/12/2019 95.80p 96.30p 94.90p 95.20p 1724550
29/11/2019 95.90p 96.00p 95.13p 95.70p 1540260
28/11/2019 96.00p 96.00p 95.30p 96.00p 1928610
27/11/2019 95.70p 96.40p 95.43p 96.20p 1806050
26/11/2019 94.60p 95.80p 94.60p 95.80p 1873070
25/11/2019 94.70p 95.40p 94.28p 95.20p 1607560
22/11/2019 94.30p 94.80p 93.92p 94.80p 1051940
21/11/2019 94.50p 94.60p 93.60p 94.30p 1163420
20/11/2019 94.10p 94.79p 94.00p 94.60p 720950
19/11/2019 94.10p 95.38p 94.04p 94.50p 1376540
18/11/2019 94.20p 94.71p 94.00p 94.10p 1033340
15/11/2019 93.90p 94.40p 93.55p 94.20p 1308120
14/11/2019 93.70p 94.60p 93.70p 94.00p 1018780
13/11/2019 93.80p 94.60p 93.80p 94.50p 909130
12/11/2019 94.00p 94.90p 94.00p 94.80p 1304420
11/11/2019 94.50p 94.70p 93.88p 94.00p 1144980
08/11/2019 95.00p 95.10p 94.40p 94.80p 1027590
07/11/2019 94.40p 95.20p 94.38p 95.10p 1078950
06/11/2019 94.00p 94.40p 93.80p 94.40p 875120
05/11/2019 94.40p 94.60p 94.00p 94.40p 1239520
04/11/2019 93.40p 94.60p 93.40p 94.60p 1151610
01/11/2019 92.80p 93.40p 92.80p 93.40p 1004440
31/10/2019 93.40p 93.68p 92.60p 92.70p 956320
30/10/2019 93.00p 93.60p 92.64p 93.30p 1455440
29/10/2019 92.70p 93.67p 92.70p 93.00p 1124650
28/10/2019 92.80p 93.40p 92.19p 93.30p 1081380
25/10/2019 92.60p 92.90p 92.15p 92.90p 1105000
24/10/2019 92.60p 92.78p 91.90p 92.60p 1408770
23/10/2019 92.90p 92.90p 92.40p 92.60p 1486350
22/10/2019 93.60p 93.60p 92.61p 92.80p 1354180
21/10/2019 93.00p 93.10p 92.47p 92.80p 1329240
18/10/2019 92.80p 93.45p 92.60p 93.10p 1528890
17/10/2019 93.10p 93.60p 92.90p 93.50p 2030900
16/10/2019 93.70p 93.70p 92.60p 93.40p 1733360
15/10/2019 93.40p 94.30p 93.30p 93.50p 1503180
14/10/2019 94.00p 94.00p 93.05p 93.40p 1553330
11/10/2019 93.50p 94.00p 92.80p 93.60p 3283200
10/10/2019 93.60p 93.80p 93.10p 93.70p 1229760
09/10/2019 93.10p 93.60p 93.10p 93.30p 752890
08/10/2019 94.90p 94.90p 93.00p 93.00p 946370
07/10/2019 93.30p 93.60p 92.60p 93.30p 1257940
04/10/2019 91.70p 93.60p 91.70p 93.60p 2058240
03/10/2019 92.70p 92.80p 91.00p 92.00p 1351050
02/10/2019 95.00p 95.00p 92.30p 92.40p 1591500
01/10/2019 94.80p 95.50p 94.60p 94.90p 988000
30/09/2019 95.00p 95.36p 94.85p 95.00p 933990
27/09/2019 94.70p 95.78p 94.70p 95.30p 1894220
26/09/2019 94.80p 95.40p 94.28p 94.90p 1198990
25/09/2019 94.00p 94.70p 93.00p 94.50p 1249150
24/09/2019 94.90p 95.10p 94.60p 94.90p 970960
23/09/2019 94.40p 95.60p 94.40p 95.10p 1405450
20/09/2019 94.00p 95.40p 94.00p 95.10p 2216590
19/09/2019 94.80p 95.20p 94.30p 95.20p 1524030
18/09/2019 94.40p 94.90p 94.10p 94.70p 986610
17/09/2019 94.30p 95.10p 94.20p 94.40p 849760
16/09/2019 95.00p 95.38p 94.30p 94.70p 1392780
13/09/2019 95.20p 95.80p 95.10p 95.40p 1617720
12/09/2019 95.10p 95.80p 95.10p 95.50p 783630
11/09/2019 94.90p 95.70p 94.10p 95.50p 1454890
10/09/2019 95.10p 95.10p 93.90p 94.80p 1289700
09/09/2019 95.40p 95.69p 94.60p 95.00p 1244940
06/09/2019 95.00p 95.40p 94.29p 95.40p 1301690
05/09/2019 94.70p 95.03p 94.40p 95.00p 1421280
04/09/2019 94.10p 95.00p 93.80p 95.00p 1832000
03/09/2019 94.20p 94.90p 93.70p 94.10p 2214830
02/09/2019 93.30p 94.70p 93.00p 94.50p 1851220
30/08/2019 92.90p 93.96p 92.80p 93.50p 1001220
29/08/2019 92.10p 93.10p 91.60p 92.80p 987960
28/08/2019 92.00p 92.20p 91.64p 92.10p 997970
27/08/2019 91.80p 92.49p 91.65p 92.20p 1086840
23/08/2019 93.00p 93.60p 92.10p 92.20p 1361270
22/08/2019 94.00p 94.00p 92.70p 92.90p 912170
21/08/2019 93.00p 94.00p 92.78p 94.00p 835590
20/08/2019 93.50p 93.50p 92.69p 93.00p 1322200
19/08/2019 91.60p 93.70p 91.60p 93.50p 1037630
16/08/2019 91.30p 92.50p 91.30p 92.50p 1121070
15/08/2019 92.80p 93.00p 89.98p 91.20p 1344480
14/08/2019 93.40p 93.90p 91.60p 91.60p 1524900
13/08/2019 93.60p 93.90p 92.60p 93.60p 3228000
12/08/2019 94.20p 94.70p 93.30p 93.30p 1998770
09/08/2019 93.90p 94.60p 93.62p 93.90p 1279170
08/08/2019 92.60p 94.35p 92.60p 94.30p 1593560
07/08/2019 92.70p 93.50p 92.10p 92.70p 1771840
06/08/2019 92.20p 93.00p 91.71p 91.80p 1808320
05/08/2019 93.20p 93.91p 92.00p 92.20p 2967900
02/08/2019 95.20p 95.67p 94.10p 94.30p 2295500
01/08/2019 96.50p 96.70p 95.60p 96.60p 1381210
31/07/2019 96.70p 97.10p 96.30p 96.30p 1119990

*Close Price adjusted for both dividends and splits