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
30/07/2019 97.00p 97.64p 96.70p 97.00p 1218290
29/07/2019 95.90p 97.21p 95.41p 97.00p 2114560
26/07/2019 95.30p 95.90p 95.30p 95.80p 1518690
25/07/2019 96.20p 96.20p 95.12p 95.20p 1194140
24/07/2019 96.00p 96.99p 95.90p 96.00p 1239920
23/07/2019 96.00p 96.60p 95.82p 96.40p 1137390
22/07/2019 96.70p 96.95p 95.80p 95.80p 1958050
19/07/2019 95.30p 96.60p 95.30p 96.60p 3472890
18/07/2019 95.80p 95.80p 94.80p 95.30p 1300780
17/07/2019 97.00p 97.00p 95.80p 96.10p 940050
16/07/2019 95.70p 96.90p 95.60p 96.60p 1575440
15/07/2019 95.10p 96.10p 94.97p 96.00p 1197080
12/07/2019 95.00p 95.40p 95.00p 95.10p 1266420
11/07/2019 95.30p 96.10p 95.00p 95.10p 1326030
10/07/2019 95.40p 95.60p 94.70p 95.30p 1883470
09/07/2019 95.50p 95.60p 95.00p 95.20p 1434750
08/07/2019 95.70p 95.72p 95.30p 95.50p 1098230
05/07/2019 96.30p 96.30p 95.50p 95.80p 925520
04/07/2019 95.80p 96.60p 95.60p 96.30p 1295820
03/07/2019 95.70p 96.50p 95.20p 96.20p 1238140
02/07/2019 95.00p 95.80p 95.00p 95.70p 908000
01/07/2019 94.00p 95.40p 94.00p 95.20p 1137210
28/06/2019 93.90p 93.90p 93.12p 93.70p 1324180
27/06/2019 93.40p 93.40p 92.80p 93.20p 942860
26/06/2019 93.30p 93.50p 93.02p 93.40p 934900
25/06/2019 93.10p 93.59p 92.90p 93.30p 1369970
24/06/2019 93.80p 93.90p 93.40p 93.40p 673040
21/06/2019 93.40p 93.80p 93.24p 93.70p 2018980
20/06/2019 92.80p 93.93p 92.80p 93.20p 1248660
19/06/2019 93.00p 93.70p 92.60p 92.80p 2165690
18/06/2019 91.60p 93.00p 91.50p 93.00p 2792880
17/06/2019 91.40p 91.60p 90.95p 91.60p 959470
14/06/2019 90.70p 91.48p 90.70p 91.10p 902230
13/06/2019 90.50p 91.60p 90.50p 91.20p 836090
12/06/2019 91.60p 91.87p 90.90p 91.30p 1262310
11/06/2019 91.10p 92.20p 91.00p 91.60p 2438940
10/06/2019 90.80p 91.70p 90.38p 91.70p 1501500
07/06/2019 89.70p 90.90p 89.41p 90.70p 1214260
06/06/2019 88.90p 90.20p 88.90p 89.50p 2989640
05/06/2019 88.60p 89.98p 88.60p 89.30p 1127810
04/06/2019 87.50p 89.20p 87.50p 89.20p 1193900
03/06/2019 88.30p 88.50p 87.40p 88.30p 1805140
31/05/2019 88.10p 88.90p 87.80p 88.30p 1371170
30/05/2019 88.20p 89.20p 88.10p 88.70p 1187180
29/05/2019 88.20p 88.43p 87.90p 87.90p 746580
28/05/2019 88.00p 89.40p 88.00p 89.00p 1663380
24/05/2019 87.70p 89.10p 87.70p 88.60p 1544400
23/05/2019 88.80p 89.59p 87.80p 88.00p 951410
22/05/2019 89.40p 90.00p 89.30p 89.30p 1207710
21/05/2019 88.80p 89.70p 88.80p 89.40p 628020
20/05/2019 89.90p 89.99p 88.80p 89.00p 849710
17/05/2019 89.50p 90.20p 89.38p 89.90p 1156400
16/05/2019 89.30p 90.30p 89.05p 90.10p 907710
15/05/2019 88.60p 89.10p 88.10p 88.90p 1268280
14/05/2019 86.60p 88.50p 86.60p 88.50p 1436030
13/05/2019 87.50p 87.90p 86.80p 86.80p 1458140
10/05/2019 87.30p 88.85p 87.30p 87.60p 1668960
09/05/2019 88.30p 88.77p 87.10p 87.30p 1922490
08/05/2019 88.50p 89.00p 88.20p 89.00p 1192620
07/05/2019 90.30p 90.30p 88.50p 88.50p 1773320
03/05/2019 90.20p 91.00p 90.14p 90.20p 1151490
02/05/2019 90.00p 90.70p 89.80p 90.20p 1780260
01/05/2019 90.00p 90.90p 90.00p 90.50p 1229110
30/04/2019 91.20p 91.20p 90.30p 90.60p 1130260
29/04/2019 90.40p 91.20p 90.34p 91.10p 1141230
26/04/2019 90.30p 90.60p 90.30p 90.40p 1055360
25/04/2019 90.90p 91.29p 90.47p 90.60p 997600
24/04/2019 91.30p 91.50p 90.76p 91.40p 1202620
23/04/2019 90.70p 91.40p 90.00p 91.40p 2203290
18/04/2019 90.60p 90.80p 90.28p 90.50p 1398070
17/04/2019 90.60p 90.90p 90.10p 90.10p 1288990
16/04/2019 90.00p 90.60p 89.93p 90.60p 2211060
15/04/2019 90.20p 90.30p 89.68p 90.00p 1215060
12/04/2019 90.00p 90.14p 89.84p 89.90p 1478260
11/04/2019 89.70p 90.00p 89.41p 89.90p 1150320
10/04/2019 89.00p 89.70p 89.00p 89.70p 1538820
09/04/2019 89.80p 90.00p 89.20p 89.20p 1410990
08/04/2019 89.80p 90.10p 89.68p 90.00p 2957690
05/04/2019 89.40p 89.90p 88.68p 89.80p 2143550
04/04/2019 88.70p 89.30p 88.34p 89.20p 1782060
03/04/2019 88.50p 89.45p 88.47p 89.20p 1564280
02/04/2019 88.40p 89.30p 88.36p 89.10p 1659270
01/04/2019 87.70p 88.50p 87.40p 88.30p 1824170
29/03/2019 86.40p 87.70p 86.10p 87.70p 1681480
28/03/2019 85.60p 86.50p 85.40p 86.00p 1805140
27/03/2019 86.40p 86.40p 85.20p 85.60p 1844380
26/03/2019 85.30p 86.20p 84.90p 85.60p 2415540
25/03/2019 86.00p 86.00p 84.88p 85.60p 2331350
22/03/2019 88.00p 88.50p 85.60p 86.00p 1965880
21/03/2019 87.40p 89.10p 87.30p 89.10p 1572990
20/03/2019 87.10p 87.87p 87.10p 87.50p 1336960
19/03/2019 87.30p 88.00p 86.80p 87.70p 1338700
18/03/2019 86.30p 87.70p 86.30p 87.60p 1738720
15/03/2019 86.30p 87.00p 85.99p 86.80p 2043830
14/03/2019 85.50p 86.50p 85.10p 86.30p 1956490
13/03/2019 86.10p 86.30p 85.60p 86.00p 1450340
12/03/2019 85.70p 86.40p 85.20p 86.40p 1735610
11/03/2019 85.20p 85.80p 84.71p 85.70p 1756730
08/03/2019 85.40p 85.40p 84.50p 85.10p 1388940
07/03/2019 85.70p 86.37p 84.90p 85.50p 1546010
06/03/2019 85.90p 86.49p 85.80p 85.90p 1095540
05/03/2019 85.40p 86.50p 85.10p 86.50p 1354040
04/03/2019 85.40p 86.00p 85.02p 85.70p 1634230
01/03/2019 84.70p 85.80p 84.70p 85.20p 3450810
28/02/2019 84.50p 85.02p 84.00p 84.60p 975750
27/02/2019 84.70p 85.10p 84.10p 84.30p 897280
26/02/2019 85.60p 86.10p 84.90p 85.10p 2509390
25/02/2019 86.10p 86.60p 85.80p 86.20p 1515110
22/02/2019 85.50p 86.40p 85.50p 86.10p 1509010
21/02/2019 85.70p 86.30p 85.60p 85.60p 1355400
20/02/2019 86.00p 86.30p 85.56p 86.10p 917030
19/02/2019 86.50p 86.50p 85.70p 85.70p 1535880
18/02/2019 85.50p 86.63p 85.50p 86.40p 1927220
15/02/2019 86.00p 86.40p 85.10p 86.20p 2109380
14/02/2019 85.60p 86.30p 85.50p 85.80p 1668820
13/02/2019 84.80p 85.80p 84.80p 85.80p 1356930
12/02/2019 84.60p 85.00p 83.70p 84.50p 1387710
11/02/2019 83.60p 84.60p 83.35p 84.30p 2020920
08/02/2019 83.80p 84.30p 83.10p 83.10p 2205600
07/02/2019 84.40p 84.86p 83.60p 83.60p 2981010
06/02/2019 83.60p 84.40p 83.60p 84.40p 844790
05/02/2019 83.10p 84.20p 83.00p 84.20p 1312540
04/02/2019 82.80p 83.10p 82.20p 83.10p 1084750
01/02/2019 82.90p 82.90p 82.10p 82.60p 840830
31/01/2019 82.00p 82.50p 81.80p 82.00p 1280950
30/01/2019 80.60p 81.60p 80.60p 81.60p 1539520
29/01/2019 80.30p 81.00p 80.30p 80.90p 1200490
28/01/2019 81.10p 81.20p 80.10p 80.30p 847650
25/01/2019 81.00p 81.50p 80.75p 81.00p 1045080
24/01/2019 81.00p 81.40p 80.60p 81.00p 2086600
23/01/2019 82.50p 82.50p 81.30p 81.50p 848440
22/01/2019 83.60p 83.60p 82.10p 82.30p 859390
21/01/2019 82.60p 83.60p 82.11p 83.10p 1074760
18/01/2019 81.60p 82.60p 81.33p 82.60p 790040
17/01/2019 81.50p 81.90p 81.20p 81.80p 1013240
16/01/2019 81.90p 82.00p 81.38p 82.00p 701280
15/01/2019 81.00p 81.90p 80.62p 81.70p 1033930
14/01/2019 81.10p 81.61p 80.40p 81.00p 966450
11/01/2019 80.40p 82.20p 80.40p 81.60p 1832960
10/01/2019 80.00p 81.30p 80.00p 81.20p 1336760
09/01/2019 80.50p 81.00p 80.20p 81.00p 1018220
08/01/2019 78.90p 80.68p 78.90p 79.80p 767450
07/01/2019 78.90p 79.80p 78.90p 79.50p 762390
04/01/2019 78.00p 79.20p 77.70p 79.20p 956570
03/01/2019 78.30p 78.70p 77.40p 77.80p 779700
02/01/2019 77.80p 78.80p 76.95p 78.80p 1254820
31/12/2018 78.20p 78.86p 77.95p 78.30p 376350
28/12/2018 77.40p 78.59p 77.09p 78.30p 1303170
27/12/2018 77.10p 77.80p 76.60p 76.60p 819470
24/12/2018 78.30p 78.41p 76.70p 76.70p 449880
21/12/2018 78.20p 78.80p 77.60p 78.60p 2909100
20/12/2018 79.00p 79.00p 78.02p 78.50p 2071170
19/12/2018 79.10p 79.80p 79.10p 79.80p 985380
18/12/2018 80.00p 80.00p 78.90p 79.70p 1527880
17/12/2018 80.50p 81.00p 79.85p 80.20p 1424070
14/12/2018 81.50p 81.80p 80.60p 81.10p 867480
13/12/2018 82.20p 82.20p 81.50p 81.50p 551950
12/12/2018 81.90p 82.20p 81.70p 82.20p 864530
11/12/2018 80.50p 81.92p 80.05p 81.60p 1163970
10/12/2018 80.20p 81.00p 80.00p 80.40p 826940
07/12/2018 81.50p 82.44p 80.90p 80.90p 1242310
06/12/2018 82.00p 82.70p 80.20p 80.60p 1886640
05/12/2018 82.50p 83.30p 82.40p 82.90p 1062530
04/12/2018 84.40p 84.86p 84.00p 84.00p 1103470
03/12/2018 84.40p 85.30p 84.07p 84.50p 1366270
30/11/2018 83.80p 83.80p 82.63p 83.60p 1192510
29/11/2018 82.50p 83.80p 82.50p 83.40p 898360
28/11/2018 82.00p 83.20p 82.00p 82.70p 542460
27/11/2018 82.20p 83.00p 82.20p 82.50p 2545340
26/11/2018 81.40p 82.20p 81.28p 82.20p 1224880
23/11/2018 81.50p 81.60p 81.10p 81.20p 941490
22/11/2018 82.30p 82.30p 80.90p 81.20p 768060
21/11/2018 81.50p 82.40p 81.40p 82.40p 990600
20/11/2018 82.00p 82.59p 81.10p 81.30p 1468330
19/11/2018 83.10p 83.60p 82.50p 82.90p 1526110
16/11/2018 82.90p 83.30p 82.20p 83.20p 993470
15/11/2018 81.70p 83.10p 81.70p 82.90p 1585080
14/11/2018 82.80p 83.10p 81.80p 81.80p 925750
13/11/2018 82.80p 83.39p 82.53p 82.60p 1252250
12/11/2018 83.80p 84.54p 83.10p 83.10p 958080
09/11/2018 83.70p 84.30p 83.50p 83.80p 629730
08/11/2018 84.00p 84.50p 83.80p 84.30p 1648730
07/11/2018 83.10p 83.80p 83.10p 83.80p 781800
06/11/2018 83.70p 83.70p 82.68p 82.80p 705270
05/11/2018 83.50p 83.90p 83.10p 83.20p 890700
02/11/2018 84.00p 84.30p 83.10p 83.60p 1574250
01/11/2018 82.50p 83.60p 82.50p 83.30p 1486490
31/10/2018 82.40p 83.70p 82.40p 83.50p 1577220
30/10/2018 82.30p 82.30p 81.77p 82.20p 1610890
29/10/2018 81.70p 82.90p 81.33p 82.10p 1723040
26/10/2018 81.60p 82.00p 81.00p 81.40p 1377060
25/10/2018 82.20p 82.70p 81.40p 82.70p 963190
24/10/2018 82.50p 83.60p 82.50p 82.50p 1165790
23/10/2018 83.00p 83.20p 82.00p 83.00p 3082030
22/10/2018 83.30p 84.40p 83.30p 84.20p 1076080
19/10/2018 83.50p 84.20p 83.20p 83.80p 1176240
18/10/2018 84.00p 84.30p 83.41p 84.00p 1101140
17/10/2018 84.00p 84.40p 83.70p 83.70p 887600
16/10/2018 83.40p 83.80p 83.00p 83.80p 1590650
15/10/2018 83.60p 83.70p 83.05p 83.40p 1404640

*Close Price adjusted for both dividends and splits