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
12/10/2018 82.90p 83.70p 82.40p 83.60p 2388610
11/10/2018 82.70p 83.24p 82.10p 82.50p 2410380
10/10/2018 86.80p 86.80p 84.50p 84.50p 1566280
09/10/2018 87.10p 87.90p 86.00p 86.80p 1401590
08/10/2018 88.40p 88.40p 87.10p 87.10p 1374960
05/10/2018 89.10p 89.30p 88.25p 88.50p 1274190
04/10/2018 90.00p 90.00p 89.10p 89.10p 1302410
03/10/2018 90.00p 90.30p 90.00p 90.20p 968210
02/10/2018 89.90p 90.30p 89.60p 90.10p 854280
01/10/2018 89.70p 90.41p 89.60p 90.40p 1078070
28/09/2018 89.70p 90.20p 89.38p 89.90p 747770
27/09/2018 89.80p 90.00p 89.10p 89.50p 865590
26/09/2018 89.40p 89.90p 89.30p 89.50p 605470
25/09/2018 90.20p 90.20p 89.30p 89.60p 687450
24/09/2018 89.60p 90.20p 89.30p 89.50p 1224810
21/09/2018 88.50p 90.20p 88.33p 89.80p 2107540
20/09/2018 88.40p 89.10p 88.40p 88.70p 1484770
19/09/2018 88.20p 89.04p 87.86p 89.00p 1431950
18/09/2018 88.20p 88.20p 87.22p 88.20p 1311190
17/09/2018 88.20p 88.29p 87.66p 87.80p 1029440
14/09/2018 88.00p 88.20p 87.20p 88.20p 828040
13/09/2018 87.80p 88.15p 87.10p 87.60p 995660
12/09/2018 87.30p 87.80p 86.90p 87.70p 1619310
11/09/2018 87.20p 87.40p 86.80p 87.30p 1034210
10/09/2018 87.00p 87.60p 87.00p 87.10p 641330
07/09/2018 88.10p 88.10p 87.00p 88.00p 1506340
06/09/2018 88.20p 88.98p 88.00p 88.10p 609440
05/09/2018 90.00p 90.00p 88.50p 88.70p 1296930
04/09/2018 89.50p 90.20p 89.50p 90.00p 1040480
03/09/2018 89.80p 90.30p 89.68p 90.20p 1492170
31/08/2018 89.50p 89.90p 89.18p 89.80p 989170
30/08/2018 89.60p 89.77p 88.90p 89.50p 777180
29/08/2018 90.10p 90.20p 89.68p 90.00p 864520
28/08/2018 89.70p 90.10p 89.40p 90.10p 1325030
24/08/2018 89.30p 89.70p 89.30p 89.70p 640860
23/08/2018 89.40p 89.70p 89.10p 89.60p 706200
22/08/2018 88.90p 89.50p 88.90p 89.50p 1004140
21/08/2018 89.10p 89.70p 88.70p 89.70p 1121480
20/08/2018 89.20p 89.56p 88.50p 89.50p 1511030
17/08/2018 87.90p 88.54p 87.83p 88.00p 576410
16/08/2018 88.00p 89.00p 87.80p 87.80p 1006450
15/08/2018 88.80p 88.80p 87.60p 87.90p 1025130
14/08/2018 89.20p 89.30p 88.60p 88.70p 859410
13/08/2018 89.60p 89.91p 89.20p 89.20p 861480
10/08/2018 90.00p 90.07p 89.60p 89.70p 1485560
09/08/2018 90.00p 90.36p 89.90p 90.10p 718580
08/08/2018 89.60p 90.30p 89.02p 90.30p 1224790
07/08/2018 88.70p 89.80p 88.70p 89.50p 1180780
06/08/2018 88.70p 89.60p 88.60p 89.40p 776000
03/08/2018 88.60p 89.30p 88.50p 88.90p 1195590
02/08/2018 88.60p 89.15p 88.20p 88.40p 751090
01/08/2018 88.80p 89.20p 88.40p 89.20p 754240
31/07/2018 89.00p 89.30p 88.80p 88.80p 661430
30/07/2018 89.00p 89.80p 88.90p 89.30p 804050
27/07/2018 89.60p 90.00p 89.50p 89.80p 1389780
26/07/2018 89.10p 89.80p 89.10p 89.60p 1035180
25/07/2018 89.60p 89.60p 89.10p 89.50p 1619550
24/07/2018 89.00p 89.60p 88.90p 89.60p 723330
23/07/2018 88.90p 89.30p 88.80p 88.90p 1205700
20/07/2018 89.00p 89.50p 89.00p 89.30p 1989740
19/07/2018 88.50p 89.40p 88.50p 89.30p 948760
18/07/2018 88.80p 89.40p 88.54p 89.10p 1307300
17/07/2018 88.90p 89.00p 88.00p 88.30p 908250
16/07/2018 87.90p 88.70p 87.60p 88.50p 1218420
13/07/2018 87.80p 88.70p 87.76p 88.30p 702920
12/07/2018 87.70p 87.90p 87.40p 87.90p 713630
11/07/2018 87.50p 87.60p 86.86p 87.50p 967920
10/07/2018 87.70p 87.90p 87.41p 87.90p 1164030
09/07/2018 86.90p 87.70p 86.50p 87.70p 1169050
06/07/2018 86.70p 86.85p 86.10p 86.70p 1086180
05/07/2018 86.20p 86.90p 86.00p 86.50p 1140280
04/07/2018 86.80p 87.00p 86.28p 87.00p 1091320
03/07/2018 86.40p 86.90p 86.16p 86.20p 972400
02/07/2018 87.00p 87.28p 86.10p 86.10p 961420
29/06/2018 87.40p 88.10p 87.13p 87.40p 1312910
28/06/2018 87.40p 87.80p 87.00p 87.10p 807050
27/06/2018 87.50p 87.70p 86.80p 87.40p 3065540
26/06/2018 87.20p 87.60p 87.00p 87.60p 945540
25/06/2018 88.50p 88.76p 87.10p 87.10p 1414040
22/06/2018 88.00p 89.00p 88.00p 88.40p 1077390
21/06/2018 89.20p 89.62p 88.00p 88.00p 1147790
20/06/2018 89.10p 90.10p 89.10p 89.20p 1014940
19/06/2018 88.90p 89.40p 88.73p 89.00p 1353090
18/06/2018 89.30p 90.06p 89.30p 89.60p 808370
15/06/2018 90.40p 90.40p 89.30p 89.30p 1520610
14/06/2018 89.70p 90.28p 89.10p 90.20p 1207740
13/06/2018 89.80p 90.30p 89.60p 90.30p 1067720
12/06/2018 89.50p 89.90p 89.23p 89.90p 1174120
11/06/2018 89.30p 89.69p 88.40p 89.60p 1169240
08/06/2018 89.80p 89.80p 88.50p 89.00p 1453010
07/06/2018 89.10p 90.00p 89.10p 89.40p 1331740
06/06/2018 88.90p 89.50p 88.90p 89.10p 797190
05/06/2018 89.00p 89.60p 89.00p 89.00p 540170
04/06/2018 89.00p 89.90p 88.90p 89.40p 918830
01/06/2018 88.00p 89.00p 88.00p 88.90p 1830690
31/05/2018 88.20p 88.50p 88.00p 88.30p 1411580
30/05/2018 88.20p 88.40p 88.10p 88.10p 674080
29/05/2018 88.80p 89.20p 88.10p 88.10p 1099060
25/05/2018 88.50p 89.30p 88.50p 89.20p 960280
24/05/2018 89.30p 89.40p 88.60p 88.60p 823480
23/05/2018 90.10p 90.10p 88.60p 89.00p 1073690
22/05/2018 89.50p 90.10p 89.30p 89.70p 749820
21/05/2018 89.30p 90.10p 89.15p 89.80p 811210
18/05/2018 89.10p 89.70p 88.86p 89.00p 1171300
17/05/2018 88.40p 89.50p 88.40p 89.20p 1294420
16/05/2018 88.50p 89.50p 88.25p 89.40p 977430
15/05/2018 88.20p 88.80p 87.70p 88.70p 700520
14/05/2018 89.30p 89.40p 88.40p 88.60p 1227450
11/05/2018 88.80p 89.30p 88.20p 88.90p 1465160
10/05/2018 88.10p 89.20p 87.68p 89.20p 1221610
09/05/2018 87.70p 88.00p 87.30p 88.00p 876020
08/05/2018 87.50p 87.70p 87.00p 87.70p 960230
04/05/2018 86.30p 87.70p 86.30p 87.20p 988210
03/05/2018 86.80p 87.30p 86.50p 87.00p 1712140
02/05/2018 86.20p 87.20p 86.12p 87.20p 1145820
01/05/2018 86.20p 86.30p 85.60p 86.10p 1483350
30/04/2018 85.40p 86.60p 85.40p 86.00p 1223060
27/04/2018 85.00p 86.15p 85.00p 86.10p 2190340
26/04/2018 85.10p 85.50p 84.90p 85.50p 1237790
25/04/2018 85.60p 86.20p 85.30p 85.70p 1692740
24/04/2018 85.70p 86.70p 85.70p 86.10p 1391830
23/04/2018 85.70p 86.30p 85.10p 86.30p 1534150
20/04/2018 84.90p 85.90p 84.90p 85.80p 1537680
19/04/2018 85.10p 85.60p 84.78p 85.20p 1651650
18/04/2018 83.80p 85.20p 83.80p 85.20p 1620050
17/04/2018 83.90p 84.40p 83.50p 84.30p 1551660
16/04/2018 83.70p 84.50p 83.60p 83.60p 1416790
13/04/2018 83.50p 84.50p 83.30p 84.50p 1574200
12/04/2018 83.20p 84.10p 83.20p 83.80p 1518360
11/04/2018 84.10p 84.18p 83.20p 83.80p 1467640
10/04/2018 83.30p 84.60p 83.30p 84.10p 1381320
09/04/2018 83.50p 84.20p 83.38p 83.50p 2105380
06/04/2018 84.60p 84.75p 83.40p 83.40p 2607480
05/04/2018 83.20p 84.70p 83.20p 84.70p 2265660
04/04/2018 82.90p 83.28p 82.32p 82.80p 2478800
03/04/2018 82.90p 83.20p 82.45p 83.20p 2951380
29/03/2018 83.10p 83.80p 82.40p 83.60p 3199950
28/03/2018 82.70p 83.40p 81.80p 82.60p 1608140
27/03/2018 82.80p 84.90p 82.42p 83.60p 1945030
26/03/2018 82.80p 83.20p 81.90p 81.90p 2074170
23/03/2018 83.80p 83.80p 81.90p 82.30p 1990400
22/03/2018 85.70p 85.70p 83.60p 83.80p 1482730
21/03/2018 86.20p 86.50p 85.40p 85.40p 1543240
20/03/2018 85.50p 86.70p 85.00p 86.30p 1407720
19/03/2018 87.10p 87.10p 85.20p 85.40p 1923670
16/03/2018 87.10p 87.20p 86.60p 87.20p 1220690
15/03/2018 86.80p 87.70p 86.50p 86.70p 1008720
14/03/2018 87.90p 88.03p 86.60p 86.60p 1102410
13/03/2018 88.50p 88.60p 87.30p 87.30p 986500
12/03/2018 88.30p 88.80p 87.70p 88.50p 1676500
09/03/2018 88.20p 88.30p 87.50p 88.00p 1099770
08/03/2018 87.20p 88.10p 86.75p 88.10p 1005880
07/03/2018 86.30p 87.20p 86.30p 87.20p 1422670
06/03/2018 87.00p 87.90p 86.60p 86.90p 1041850
05/03/2018 85.70p 86.80p 85.50p 86.80p 2044040
02/03/2018 86.00p 87.40p 85.50p 85.70p 1286900
01/03/2018 88.90p 88.90p 86.70p 87.20p 3287350
28/02/2018 89.00p 89.70p 88.00p 88.20p 1454090
27/02/2018 88.40p 89.10p 88.21p 88.70p 1058570
26/02/2018 87.20p 88.40p 86.70p 88.40p 1450260
23/02/2018 86.70p 87.40p 86.30p 86.90p 1079290
22/02/2018 86.30p 86.70p 85.70p 86.60p 1478460
21/02/2018 86.20p 86.90p 85.50p 86.90p 1453890
20/02/2018 86.80p 87.20p 85.60p 86.30p 1015420
19/02/2018 87.00p 87.29p 86.55p 86.90p 759730
16/02/2018 85.50p 86.95p 85.31p 86.90p 1278270
15/02/2018 85.00p 86.00p 84.20p 85.50p 1830720
14/02/2018 84.10p 85.19p 83.90p 84.70p 974930
13/02/2018 84.00p 84.72p 83.80p 84.40p 802640
12/02/2018 83.50p 85.00p 83.20p 84.60p 1769610
09/02/2018 82.80p 83.50p 82.10p 82.90p 2190290
08/02/2018 84.60p 85.35p 83.10p 83.10p 1602900
07/02/2018 83.40p 86.10p 83.40p 85.70p 2059460
06/02/2018 83.80p 84.90p 82.00p 83.50p 3419210
05/02/2018 87.20p 87.60p 85.50p 86.70p 1653740
02/02/2018 88.00p 88.20p 87.30p 87.80p 1232330
01/02/2018 88.70p 89.40p 87.90p 88.40p 580340
31/01/2018 89.20p 89.89p 88.50p 88.70p 1939670
30/01/2018 89.90p 90.66p 89.10p 89.10p 1282170
29/01/2018 90.20p 91.09p 90.11p 90.80p 821970
26/01/2018 90.00p 90.70p 89.50p 90.70p 769230
25/01/2018 90.80p 91.00p 88.80p 90.00p 1123840
24/01/2018 92.50p 92.50p 90.50p 90.60p 1595850
23/01/2018 91.80p 92.70p 91.67p 92.30p 1846920
22/01/2018 91.00p 91.90p 90.31p 91.80p 1640060
19/01/2018 89.40p 91.10p 89.40p 91.00p 1796560
18/01/2018 90.30p 90.30p 89.30p 89.60p 966930
17/01/2018 89.50p 90.42p 89.50p 90.30p 754000
16/01/2018 89.60p 90.64p 89.60p 90.60p 938430
15/01/2018 90.90p 90.90p 89.30p 90.00p 840840
12/01/2018 90.40p 91.00p 90.30p 90.30p 941130
11/01/2018 90.20p 90.60p 89.90p 90.60p 870980
10/01/2018 89.80p 90.20p 89.80p 90.20p 856470
09/01/2018 89.80p 90.00p 89.70p 89.80p 712970
08/01/2018 89.80p 90.09p 89.60p 89.80p 841060
05/01/2018 88.60p 90.17p 88.50p 90.00p 2378030
04/01/2018 88.60p 89.40p 88.28p 89.40p 1310000
03/01/2018 87.80p 88.57p 87.80p 88.20p 751400
02/01/2018 88.10p 88.20p 87.60p 87.80p 765010
29/12/2017 87.75p 88.08p 87.65p 88.05p 327890

*Close Price adjusted for both dividends and splits