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
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
28/12/2017 87.80p 87.95p 87.48p 87.85p 417160
27/12/2017 87.50p 87.88p 87.40p 87.80p 568600
22/12/2017 87.35p 87.65p 87.11p 87.60p 415160
21/12/2017 87.00p 87.80p 86.74p 87.60p 693430
20/12/2017 86.55p 87.69p 86.55p 86.75p 375860
19/12/2017 86.55p 87.75p 86.55p 86.60p 966620
18/12/2017 86.70p 87.70p 86.05p 86.70p 953620
15/12/2017 86.20p 86.70p 85.80p 86.70p 858520
14/12/2017 86.25p 86.30p 85.95p 86.00p 816690
13/12/2017 85.55p 86.35p 85.55p 86.35p 1293160
12/12/2017 86.20p 86.40p 85.71p 86.30p 1088600
11/12/2017 85.80p 86.20p 85.25p 86.10p 741130
08/12/2017 85.10p 86.10p 85.10p 86.05p 1332690
07/12/2017 85.15p 86.01p 85.10p 85.10p 1301420
06/12/2017 85.40p 85.90p 85.08p 85.70p 545190
05/12/2017 86.35p 86.50p 85.45p 86.00p 804900
04/12/2017 85.30p 86.55p 85.30p 85.50p 820650
01/12/2017 86.15p 86.45p 85.00p 85.00p 711590
30/11/2017 87.10p 87.10p 86.00p 86.15p 445080
29/11/2017 87.40p 87.40p 86.75p 87.10p 635190
28/11/2017 86.85p 87.40p 86.55p 87.30p 400340
27/11/2017 87.30p 87.36p 86.60p 86.85p 1074590
24/11/2017 86.40p 87.28p 86.40p 87.20p 850060
23/11/2017 86.45p 87.05p 86.15p 86.55p 414610
22/11/2017 86.65p 87.39p 86.55p 87.00p 780360
21/11/2017 85.65p 87.30p 85.64p 87.25p 1037060
20/11/2017 86.30p 86.30p 85.52p 86.00p 553110
17/11/2017 86.30p 86.50p 85.75p 86.20p 505290
16/11/2017 85.60p 86.34p 85.50p 86.30p 1355780
15/11/2017 85.95p 85.95p 85.05p 85.60p 726590
14/11/2017 86.05p 86.35p 85.65p 85.65p 878490
13/11/2017 86.35p 86.40p 85.85p 86.10p 945520
10/11/2017 86.40p 86.60p 85.80p 85.80p 1157480
09/11/2017 86.80p 86.85p 86.23p 86.30p 1267390
08/11/2017 86.50p 86.90p 86.50p 86.60p 832810
07/11/2017 86.55p 86.95p 86.30p 86.50p 1021400
06/11/2017 86.40p 86.55p 85.60p 86.40p 709860
03/11/2017 86.20p 86.40p 85.80p 86.40p 829190
02/11/2017 85.60p 86.10p 84.99p 86.10p 1168470
01/11/2017 84.60p 85.70p 84.60p 84.80p 1562290
31/10/2017 85.00p 85.40p 84.50p 85.20p 756020
30/10/2017 84.95p 85.00p 84.68p 85.00p 976830
27/10/2017 84.55p 85.00p 84.35p 85.00p 541060
26/10/2017 84.20p 84.67p 83.88p 84.30p 812160
25/10/2017 85.30p 85.30p 84.00p 84.00p 483630
24/10/2017 85.20p 85.30p 84.60p 85.05p 888900
23/10/2017 85.25p 85.40p 84.95p 85.20p 535060
20/10/2017 85.30p 85.50p 84.46p 85.20p 1017170
19/10/2017 85.05p 85.05p 84.38p 84.80p 874890
18/10/2017 84.35p 85.35p 84.35p 84.40p 654830
17/10/2017 84.30p 85.00p 84.30p 84.35p 1067590
16/10/2017 83.80p 84.91p 83.80p 84.90p 831980
13/10/2017 84.80p 84.95p 83.85p 83.85p 283890
12/10/2017 84.45p 85.20p 84.15p 85.20p 480430
11/10/2017 84.00p 84.45p 83.65p 84.45p 293740
10/10/2017 84.00p 84.25p 83.45p 84.00p 626420
09/10/2017 84.25p 84.25p 83.50p 84.20p 168410
06/10/2017 83.45p 84.25p 83.45p 84.25p 335950
05/10/2017 83.25p 84.05p 82.70p 84.05p 441860
04/10/2017 83.10p 83.40p 82.65p 83.25p 355220
03/10/2017 82.80p 83.20p 82.35p 83.05p 167990
02/10/2017 82.30p 82.80p 82.15p 82.80p 436500
29/09/2017 82.10p 82.45p 81.85p 82.45p 672950
28/09/2017 82.00p 82.30p 81.70p 81.75p 267660
27/09/2017 81.15p 82.05p 81.15p 82.05p 258760
26/09/2017 80.05p 81.50p 80.05p 81.00p 139230
25/09/2017 80.70p 81.50p 80.65p 81.10p 317050
22/09/2017 80.10p 81.20p 80.10p 80.70p 145580
21/09/2017 81.20p 81.45p 80.65p 81.25p 182420
20/09/2017 81.30p 81.55p 80.55p 81.35p 399010
19/09/2017 80.70p 81.25p 80.45p 81.20p 226060
18/09/2017 80.00p 80.75p 80.00p 80.60p 475800
15/09/2017 81.45p 81.45p 80.00p 80.05p 775100
14/09/2017 82.00p 82.45p 81.10p 81.10p 500210
13/09/2017 81.60p 82.50p 81.35p 81.55p 1544780
12/09/2017 82.50p 82.75p 82.10p 82.20p 629420
11/09/2017 82.00p 82.50p 82.00p 82.48p 312180
08/09/2017 82.40p 82.65p 82.00p 82.15p 110960
07/09/2017 82.65p 82.90p 82.40p 82.60p 191260
06/09/2017 82.55p 83.00p 82.55p 83.00p 108740
05/09/2017 83.70p 83.95p 82.80p 83.00p 664430
04/09/2017 83.35p 83.70p 83.25p 83.65p 404340
01/09/2017 83.30p 83.50p 83.20p 83.40p 140220
31/08/2017 82.30p 83.95p 82.15p 83.70p 694030
30/08/2017 82.30p 83.05p 82.10p 82.20p 245740
29/08/2017 82.70p 82.70p 81.70p 82.30p 156140
25/08/2017 83.00p 83.20p 82.70p 83.00p 277590
24/08/2017 82.85p 83.25p 82.50p 82.85p 278540
23/08/2017 82.55p 82.90p 82.40p 82.40p 189790
22/08/2017 82.30p 82.90p 82.30p 82.80p 161110
21/08/2017 83.15p 83.15p 82.25p 82.25p 191030
18/08/2017 82.20p 83.20p 82.20p 82.30p 307220
17/08/2017 83.40p 83.40p 82.65p 82.75p 344200
16/08/2017 82.70p 82.95p 82.35p 82.80p 122250
15/08/2017 82.10p 82.60p 81.55p 82.35p 151920
14/08/2017 81.15p 82.05p 81.15p 81.95p 46640
11/08/2017 81.00p 81.45p 80.90p 81.30p 190640
10/08/2017 82.05p 82.10p 81.10p 81.25p 362360
09/08/2017 81.75p 82.05p 80.75p 81.50p 192970
08/08/2017 82.35p 82.50p 81.55p 81.65p 445250
07/08/2017 82.00p 82.95p 81.80p 82.60p 183190
04/08/2017 80.75p 82.35p 80.75p 82.15p 265700
03/08/2017 81.50p 81.90p 81.15p 81.90p 420510
02/08/2017 81.50p 81.90p 81.35p 81.60p 602810
01/08/2017 81.35p 81.90p 80.80p 81.45p 243830
31/07/2017 81.00p 82.35p 80.95p 81.50p 537890
28/07/2017 80.95p 81.00p 80.30p 80.80p 302890
27/07/2017 80.85p 81.40p 80.75p 80.85p 222820
26/07/2017 81.20p 81.75p 80.65p 80.85p 435510
25/07/2017 80.65p 81.30p 80.65p 80.85p 189110
24/07/2017 81.20p 81.50p 80.65p 81.30p 615700
21/07/2017 80.70p 81.50p 80.65p 81.50p 317400
20/07/2017 80.35p 80.70p 79.20p 80.60p 179310
19/07/2017 79.70p 80.00p 79.30p 79.30p 396040
18/07/2017 79.50p 80.15p 79.15p 79.15p 398720
17/07/2017 79.45p 79.70p 79.20p 79.65p 553860
14/07/2017 78.55p 79.45p 78.55p 79.10p 63300
13/07/2017 79.00p 79.50p 78.45p 79.20p 155400
12/07/2017 79.00p 79.00p 78.30p 78.50p 358720
11/07/2017 78.10p 78.40p 77.80p 77.90p 419240
10/07/2017 78.00p 79.05p 77.90p 78.35p 258110
07/07/2017 78.10p 78.90p 78.00p 78.40p 164310
06/07/2017 78.80p 78.80p 78.00p 78.05p 180910
05/07/2017 78.10p 79.20p 78.10p 79.20p 213020
04/07/2017 78.65p 79.05p 78.20p 78.30p 170320
03/07/2017 78.20p 79.20p 78.20p 78.85p 338480
30/06/2017 78.85p 79.10p 78.30p 78.50p 609090
29/06/2017 79.05p 79.50p 78.50p 78.85p 393890
28/06/2017 79.50p 80.25p 78.85p 78.85p 270240
27/06/2017 80.20p 80.55p 79.60p 80.20p 311950
26/06/2017 80.45p 80.50p 79.35p 80.15p 177520
23/06/2017 80.00p 80.40p 79.05p 79.05p 85130
22/06/2017 80.40p 80.55p 79.30p 79.75p 206050
21/06/2017 80.45p 80.45p 79.15p 79.15p 153240
20/06/2017 80.55p 80.60p 79.40p 79.60p 212150
19/06/2017 79.70p 80.55p 79.20p 80.15p 135660
16/06/2017 78.80p 79.00p 78.00p 79.00p 2158440
15/06/2017 79.30p 79.40p 77.31p 78.35p 1845570
14/06/2017 79.00p 79.75p 78.65p 78.75p 1245000
13/06/2017 79.20p 79.20p 78.30p 78.60p 1447310
12/06/2017 79.45p 79.45p 78.30p 78.60p 1327560
09/06/2017 79.35p 79.75p 78.38p 79.05p 1588880
08/06/2017 78.55p 79.20p 78.05p 78.60p 831990
07/06/2017 78.70p 79.30p 78.40p 78.45p 786520
06/06/2017 78.90p 79.00p 77.79p 78.25p 2237930
05/06/2017 79.05p 79.65p 78.10p 78.45p 1133890
02/06/2017 79.20p 79.44p 78.29p 78.50p 1593540
01/06/2017 79.05p 79.30p 78.55p 78.65p 1060590
31/05/2017 78.65p 79.10p 78.00p 78.40p 1200260
30/05/2017 79.00p 79.20p 78.20p 78.20p 1366420
26/05/2017 79.25p 79.75p 78.55p 79.00p 1577630
25/05/2017 79.00p 79.90p 78.39p 78.60p 878610
24/05/2017 79.10p 79.50p 78.30p 78.30p 1134740
23/05/2017 79.00p 79.50p 78.60p 78.70p 1853240
22/05/2017 78.70p 79.40p 78.11p 78.95p 998290
19/05/2017 78.00p 78.35p 77.11p 77.90p 1954710
18/05/2017 78.75p 78.75p 77.37p 77.55p 1741780
17/05/2017 79.10p 79.40p 77.97p 78.65p 1090420
16/05/2017 79.30p 79.80p 78.79p 79.70p 1407980
15/05/2017 78.90p 79.80p 78.15p 78.85p 1452760
12/05/2017 78.40p 78.40p 77.64p 78.30p 1035430
11/05/2017 78.15p 78.45p 77.50p 78.25p 1020270
10/05/2017 77.80p 78.25p 77.50p 77.50p 1362930
09/05/2017 77.60p 78.15p 77.02p 77.55p 1345020
08/05/2017 76.20p 77.65p 76.20p 77.30p 1030370
05/05/2017 76.50p 77.08p 76.10p 76.35p 856600
04/05/2017 77.40p 77.65p 76.30p 76.70p 689480
03/05/2017 76.70p 77.40p 76.37p 76.70p 987160
02/05/2017 76.20p 77.40p 76.20p 77.20p 1222230
28/04/2017 76.00p 76.95p 75.58p 76.55p 1187550
27/04/2017 76.80p 76.80p 75.75p 76.00p 1528520
26/04/2017 75.70p 77.00p 75.70p 76.70p 1136800
25/04/2017 77.00p 77.00p 75.50p 75.50p 1734980
24/04/2017 76.00p 77.00p 75.42p 76.30p 1364310
21/04/2017 75.10p 75.70p 74.50p 75.00p 998550
20/04/2017 75.00p 75.00p 74.45p 74.90p 906650
19/04/2017 75.20p 75.50p 74.50p 75.00p 1787910
18/04/2017 74.80p 75.68p 74.75p 75.15p 1618100
13/04/2017 74.95p 75.65p 74.95p 75.55p 1210770
12/04/2017 75.15p 75.45p 74.75p 75.20p 1298240
11/04/2017 74.75p 75.20p 74.40p 74.50p 1175180
10/04/2017 74.30p 75.25p 74.00p 74.60p 1674950
07/04/2017 74.50p 75.05p 74.20p 74.80p 1334780
06/04/2017 74.30p 75.00p 74.00p 74.35p 2339740
05/04/2017 74.65p 74.71p 73.75p 74.40p 1756670
04/04/2017 74.60p 75.05p 74.23p 74.50p 1577270
03/04/2017 73.60p 74.55p 73.51p 74.15p 2257570
31/03/2017 74.50p 74.64p 73.30p 73.35p 1893630
30/03/2017 74.50p 74.88p 73.50p 74.00p 1526310
29/03/2017 74.50p 75.00p 74.47p 74.50p 1591260
28/03/2017 74.30p 74.95p 74.07p 74.50p 1265440

*Close Price adjusted for both dividends and splits