Brunner Inv Trust (BUT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brunner Inv Trust

Date Open High Low Close* Volume
24/06/2016 497.50p 520.00p 497.50p 512.50p 16653
23/06/2016 532.00p 532.50p 513.57p 532.50p 6916
22/06/2016 523.00p 527.00p 512.00p 512.00p 11511
21/06/2016 523.00p 523.00p 516.25p 523.00p 22446
20/06/2016 513.00p 523.00p 512.00p 523.00p 12144
17/06/2016 513.00p 513.00p 499.50p 513.00p 16055
16/06/2016 512.50p 512.50p 503.00p 503.00p 7846
15/06/2016 510.00p 519.00p 504.57p 517.00p 34822
14/06/2016 514.50p 521.04p 511.00p 511.00p 12523
13/06/2016 516.00p 523.00p 516.00p 516.00p 10816
10/06/2016 524.00p 524.00p 516.99p 520.00p 10146
09/06/2016 516.50p 525.37p 516.50p 520.50p 12830
08/06/2016 534.00p 534.00p 523.25p 531.00p 19528
07/06/2016 525.00p 531.00p 524.50p 527.75p 40208
06/06/2016 525.00p 530.10p 525.00p 525.00p 4875
03/06/2016 523.00p 532.00p 523.00p 525.75p 4097
02/06/2016 520.00p 528.67p 520.00p 525.00p 10288
01/06/2016 520.00p 528.10p 520.00p 520.00p 4471
31/05/2016 520.00p 532.15p 520.00p 525.00p 9495
27/05/2016 520.00p 529.13p 520.00p 520.00p 10700
26/05/2016 528.50p 534.92p 523.00p 528.25p 15139
25/05/2016 521.00p 534.25p 521.00p 521.00p 7344
24/05/2016 528.00p 531.50p 527.50p 529.00p 3244
23/05/2016 525.00p 535.13p 521.62p 524.50p 36939
20/05/2016 533.00p 536.20p 524.03p 533.00p 4049
19/05/2016 525.00p 531.72p 522.50p 525.00p 9912
18/05/2016 537.00p 537.00p 528.00p 531.00p 3568
17/05/2016 541.25p 541.25p 530.95p 533.00p 5804
16/05/2016 536.50p 537.40p 532.00p 536.50p 8438
13/05/2016 537.00p 537.00p 531.66p 536.00p 5588
12/05/2016 531.43p 538.06p 531.10p 532.50p 19819
11/05/2016 538.00p 539.75p 533.25p 538.00p 3569
10/05/2016 541.00p 541.00p 532.50p 541.00p 2309
09/05/2016 538.70p 540.92p 533.62p 534.00p 1082
06/05/2016 530.00p 538.68p 530.00p 530.00p 6545
05/05/2016 542.00p 542.00p 534.72p 535.00p 11904
04/05/2016 537.00p 543.82p 537.00p 542.00p 13246
03/05/2016 545.50p 553.83p 541.25p 544.00p 16224
29/04/2016 545.20p 550.04p 541.50p 541.50p 7032
28/04/2016 544.00p 550.00p 540.48p 548.00p 18933
27/04/2016 532.00p 549.82p 532.00p 545.00p 7406
26/04/2016 545.00p 545.00p 540.50p 545.00p 6628
25/04/2016 540.06p 545.00p 537.00p 537.00p 10181
22/04/2016 544.00p 544.00p 539.00p 539.00p 6313
21/04/2016 527.00p 544.50p 527.00p 544.50p 12602
20/04/2016 526.00p 544.17p 526.00p 526.00p 11134
19/04/2016 540.00p 542.50p 533.25p 534.75p 10959
18/04/2016 535.00p 539.45p 528.26p 537.25p 14262
15/04/2016 529.40p 538.00p 519.00p 534.00p 10703
14/04/2016 530.00p 537.29p 519.00p 519.00p 10292
13/04/2016 524.00p 531.00p 520.00p 520.00p 15031
12/04/2016 527.00p 527.00p 519.00p 519.00p 13257
11/04/2016 519.00p 528.00p 519.00p 519.00p 11294
08/04/2016 526.00p 529.00p 521.76p 523.50p 18220
07/04/2016 520.00p 526.00p 518.00p 521.50p 28641
06/04/2016 517.00p 525.50p 503.00p 525.50p 20274
05/04/2016 518.00p 518.00p 509.00p 518.00p 28643
04/04/2016 519.00p 522.00p 507.16p 511.50p 18328
01/04/2016 502.00p 518.04p 502.00p 509.50p 13861
31/03/2016 502.00p 519.00p 502.00p 502.00p 31296
30/03/2016 502.00p 514.50p 502.00p 502.50p 17138
29/03/2016 513.02p 515.00p 502.54p 508.00p 24142
24/03/2016 497.00p 514.64p 497.00p 497.00p 9680
23/03/2016 516.91p 518.62p 501.20p 509.50p 12606
22/03/2016 496.42p 513.35p 496.42p 507.50p 25371
21/03/2016 515.90p 517.00p 502.65p 508.75p 6562
18/03/2016 510.00p 517.00p 502.11p 517.00p 20617
17/03/2016 505.00p 516.85p 505.00p 505.00p 9686
16/03/2016 517.50p 518.77p 502.17p 512.50p 14156
15/03/2016 520.00p 520.00p 502.65p 515.00p 10385
14/03/2016 511.50p 518.00p 505.01p 518.00p 10346
11/03/2016 515.00p 520.00p 502.12p 520.00p 33767
10/03/2016 508.00p 513.50p 495.13p 510.00p 27849
09/03/2016 503.00p 508.00p 501.56p 508.00p 21558
08/03/2016 508.00p 508.00p 500.00p 502.50p 17185
07/03/2016 503.00p 508.00p 499.00p 508.00p 21726
04/03/2016 505.00p 505.00p 499.48p 503.50p 10708
03/03/2016 501.50p 501.50p 493.00p 493.00p 24606
02/03/2016 495.00p 501.50p 493.00p 493.00p 9093
01/03/2016 497.50p 502.70p 490.50p 492.00p 28594
29/02/2016 497.00p 502.90p 492.00p 492.00p 8553
26/02/2016 497.50p 504.50p 493.19p 501.75p 13129
25/02/2016 501.00p 501.00p 489.29p 501.00p 10999
24/02/2016 490.00p 504.32p 490.00p 490.00p 8743
23/02/2016 493.88p 508.26p 486.62p 500.00p 17012
22/02/2016 497.00p 507.35p 496.50p 502.00p 12308
19/02/2016 489.00p 502.50p 489.00p 489.00p 20403
18/02/2016 504.50p 504.50p 486.00p 486.00p 4434
17/02/2016 485.00p 501.02p 485.00p 485.00p 6714
16/02/2016 499.75p 500.00p 485.00p 492.50p 9080
15/02/2016 500.00p 500.00p 483.00p 483.00p 8742
12/02/2016 493.00p 493.00p 473.00p 473.00p 18907
11/02/2016 478.50p 495.00p 478.50p 482.50p 14932
10/02/2016 485.50p 502.55p 485.50p 485.50p 6793
09/02/2016 486.50p 502.78p 485.00p 485.00p 7234
08/02/2016 486.50p 503.00p 486.50p 495.75p 13787
05/02/2016 504.50p 504.50p 494.82p 495.87p 8677
04/02/2016 499.88p 499.88p 492.65p 495.00p 6109
03/02/2016 489.50p 501.10p 487.00p 487.00p 11943
02/02/2016 498.24p 500.24p 488.80p 494.50p 5523
01/02/2016 497.49p 497.49p 489.60p 493.00p 4081
29/01/2016 490.00p 500.00p 481.00p 484.00p 23364
28/01/2016 480.00p 488.90p 475.00p 475.00p 9240
27/01/2016 479.00p 484.85p 477.54p 479.00p 7030
26/01/2016 481.30p 484.00p 470.00p 484.00p 8402
25/01/2016 480.00p 486.00p 474.87p 481.00p 13392
22/01/2016 484.75p 488.00p 473.43p 482.50p 18106
21/01/2016 470.00p 475.20p 463.65p 473.00p 14050
20/01/2016 481.50p 485.00p 468.63p 468.63p 26676
19/01/2016 495.00p 507.58p 494.50p 494.50p 9773
18/01/2016 500.90p 500.90p 495.04p 500.50p 6818
15/01/2016 500.00p 510.63p 494.27p 500.75p 18794
14/01/2016 512.00p 516.50p 499.87p 504.00p 8317
13/01/2016 523.50p 524.50p 510.80p 524.50p 5742
12/01/2016 510.50p 517.82p 510.00p 510.50p 11112
11/01/2016 515.50p 528.00p 512.00p 518.00p 12670
08/01/2016 530.00p 530.00p 514.00p 514.00p 4808
07/01/2016 527.00p 527.50p 512.09p 513.50p 15936
06/01/2016 533.50p 533.50p 523.00p 523.00p 9102
05/01/2016 530.25p 530.25p 524.15p 528.75p 5944
04/01/2016 530.77p 534.00p 525.83p 528.50p 8959
31/12/2015 535.27p 535.92p 532.00p 534.00p 5233
30/12/2015 527.65p 536.32p 527.65p 532.75p 10605
29/12/2015 530.50p 534.65p 527.24p 531.75p 11612
24/12/2015 521.16p 527.24p 520.10p 525.25p 3894
23/12/2015 528.00p 529.00p 520.00p 520.00p 272226
22/12/2015 526.00p 527.62p 521.00p 526.00p 306566
21/12/2015 520.50p 525.44p 520.01p 525.25p 5247
18/12/2015 530.00p 530.50p 520.01p 530.50p 16856
17/12/2015 527.50p 530.50p 521.00p 521.00p 18547
16/12/2015 523.50p 524.88p 514.00p 524.00p 15325
15/12/2015 523.50p 523.50p 513.00p 514.50p 6979
14/12/2015 527.50p 532.00p 511.00p 516.25p 23929
11/12/2015 549.50p 549.50p 520.00p 520.00p 41858
10/12/2015 543.50p 545.00p 536.92p 545.00p 4590
09/12/2015 536.50p 544.75p 535.50p 542.00p 20253
08/12/2015 535.50p 545.87p 535.50p 535.50p 9192
07/12/2015 547.00p 547.00p 536.00p 536.00p 5602
04/12/2015 545.00p 545.00p 535.87p 540.75p 25227
03/12/2015 547.50p 548.40p 541.10p 545.00p 5830
02/12/2015 547.00p 547.15p 538.37p 545.50p 259369
01/12/2015 536.00p 541.00p 530.50p 538.50p 5875
30/11/2015 541.28p 541.28p 536.55p 540.50p 7286
27/11/2015 541.39p 541.39p 540.50p 540.50p 1509
26/11/2015 540.41p 540.50p 536.18p 540.50p 495
25/11/2015 546.50p 546.50p 536.00p 541.50p 10660
24/11/2015 546.50p 546.50p 542.10p 543.75p 10903
23/11/2015 547.00p 547.00p 536.00p 536.00p 2174
20/11/2015 542.37p 545.00p 542.37p 545.00p 7311
19/11/2015 543.50p 544.75p 536.20p 544.75p 24237
18/11/2015 540.00p 542.88p 536.01p 540.50p 4780
17/11/2015 546.50p 549.00p 538.00p 542.00p 24034
16/11/2015 540.00p 545.00p 535.00p 545.00p 14124
13/11/2015 540.00p 548.00p 540.00p 545.00p 8559
12/11/2015 550.00p 550.00p 540.50p 550.00p 15321
11/11/2015 551.12p 552.37p 548.33p 551.25p 6632
10/11/2015 556.00p 556.00p 545.56p 553.00p 7262
09/11/2015 555.00p 555.00p 546.43p 554.00p 7752
06/11/2015 555.00p 555.00p 543.23p 555.00p 44069
05/11/2015 553.00p 553.90p 549.80p 550.00p 5448
04/11/2015 546.00p 551.00p 541.70p 543.00p 29843
03/11/2015 546.00p 546.00p 540.80p 541.00p 5522
02/11/2015 542.80p 544.00p 536.20p 541.25p 17240
30/10/2015 543.06p 547.91p 538.65p 542.25p 25689
29/10/2015 548.50p 548.50p 543.75p 543.75p 3436
28/10/2015 544.00p 549.00p 539.50p 544.25p 9206
27/10/2015 548.50p 549.00p 539.00p 539.00p 6241
26/10/2015 541.50p 549.00p 536.60p 549.00p 13247
23/10/2015 530.00p 541.00p 528.00p 540.00p 14374
22/10/2015 530.00p 530.00p 527.50p 527.50p 3153
21/10/2015 526.50p 529.00p 525.57p 527.50p 9115
20/10/2015 526.00p 526.00p 522.00p 525.75p 9877
19/10/2015 525.95p 525.95p 523.50p 523.50p 6364
16/10/2015 526.00p 526.00p 522.03p 523.50p 9314
15/10/2015 523.50p 525.93p 520.75p 522.50p 8692
14/10/2015 519.50p 525.00p 518.90p 522.50p 17121
13/10/2015 519.00p 524.91p 518.54p 521.75p 11966
12/10/2015 522.00p 525.00p 517.50p 522.00p 6381
09/10/2015 520.95p 524.15p 517.88p 520.50p 19572
08/10/2015 519.78p 522.30p 519.78p 520.50p 7700
07/10/2015 521.00p 522.00p 519.70p 521.00p 3582
06/10/2015 515.00p 520.25p 515.00p 520.25p 18809
05/10/2015 515.00p 519.10p 515.00p 515.00p 27503
02/10/2015 519.00p 519.00p 510.00p 514.50p 14405
01/10/2015 515.00p 520.00p 513.54p 520.00p 12240
30/09/2015 520.00p 520.00p 511.10p 519.00p 7384
29/09/2015 512.50p 512.50p 506.10p 510.25p 11135
28/09/2015 519.10p 519.10p 513.77p 516.00p 5570
25/09/2015 520.50p 525.00p 513.00p 514.00p 16485
24/09/2015 525.50p 525.50p 516.00p 516.00p 3337
23/09/2015 516.00p 525.00p 516.00p 516.00p 11555
22/09/2015 519.00p 525.00p 519.00p 519.00p 13932
21/09/2015 525.50p 525.50p 519.00p 520.50p 11373
18/09/2015 523.00p 526.12p 520.00p 524.50p 10152
17/09/2015 529.50p 529.50p 524.50p 529.50p 2456
16/09/2015 527.40p 527.94p 526.32p 526.75p 12470
15/09/2015 527.21p 527.50p 525.05p 527.50p 4263
14/09/2015 527.00p 527.52p 524.00p 527.00p 10294
11/09/2015 528.00p 529.18p 526.05p 527.25p 14469
10/09/2015 532.00p 532.81p 528.68p 531.00p 5519

*Close Price adjusted for both dividends and splits