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
09/09/2015 532.00p 534.00p 531.86p 532.00p 5000
08/09/2015 526.00p 528.00p 526.00p 526.25p 3080
07/09/2015 523.00p 526.00p 522.50p 523.50p 9297
04/09/2015 513.00p 522.80p 513.00p 513.00p 7399
03/09/2015 521.50p 526.21p 515.99p 519.50p 10924
02/09/2015 517.00p 520.91p 517.00p 520.50p 1590
01/09/2015 521.00p 521.40p 512.00p 512.00p 8788
28/08/2015 527.00p 527.00p 517.50p 517.50p 12543
27/08/2015 520.00p 527.20p 514.79p 517.00p 13021
26/08/2015 523.05p 524.00p 517.35p 518.25p 16946
25/08/2015 516.49p 528.40p 510.00p 521.75p 13146
24/08/2015 510.00p 532.25p 509.55p 510.00p 41893
21/08/2015 536.00p 536.50p 529.05p 532.25p 14114
20/08/2015 545.00p 549.50p 540.50p 540.50p 20697
19/08/2015 574.00p 574.50p 559.00p 559.00p 7866
18/08/2015 569.55p 573.09p 568.57p 572.00p 4598
17/08/2015 569.00p 575.50p 568.50p 572.00p 13151
14/08/2015 578.50p 578.50p 568.50p 568.50p 7046
13/08/2015 578.50p 578.50p 573.75p 573.75p 8277
12/08/2015 580.00p 580.00p 570.00p 575.00p 10649
11/08/2015 576.00p 584.12p 573.84p 578.00p 17639
10/08/2015 579.00p 581.00p 577.00p 578.25p 9759
07/08/2015 580.00p 580.99p 577.00p 577.00p 3872
06/08/2015 578.50p 580.43p 577.50p 577.50p 6145
05/08/2015 576.00p 580.00p 575.20p 580.00p 3425
04/08/2015 574.00p 576.00p 572.00p 572.00p 7070
03/08/2015 573.18p 573.93p 567.25p 570.50p 13593
31/07/2015 570.00p 573.18p 570.00p 570.25p 12033
30/07/2015 568.80p 573.00p 568.80p 570.00p 6460
29/07/2015 571.00p 578.12p 570.00p 570.00p 13811
28/07/2015 575.50p 579.79p 571.00p 571.00p 10657
27/07/2015 575.50p 577.50p 572.50p 574.00p 9259
24/07/2015 575.00p 576.63p 574.00p 574.00p 10927
23/07/2015 575.00p 577.50p 574.05p 577.50p 11848
22/07/2015 575.00p 580.00p 570.00p 570.00p 20854
21/07/2015 578.00p 579.06p 573.00p 573.00p 10230
20/07/2015 575.00p 576.00p 570.50p 570.50p 7093
17/07/2015 574.12p 574.92p 569.70p 571.25p 6190
16/07/2015 571.00p 573.68p 570.12p 570.75p 5699
15/07/2015 568.00p 569.68p 566.75p 567.00p 22433
14/07/2015 565.00p 571.00p 563.50p 568.00p 22765
13/07/2015 560.00p 565.00p 560.00p 560.00p 7871
10/07/2015 560.00p 565.00p 560.00p 560.00p 15828
09/07/2015 558.00p 560.00p 556.72p 558.00p 21000
08/07/2015 556.00p 557.20p 551.00p 551.00p 5616
07/07/2015 558.00p 558.00p 549.00p 549.00p 8955
06/07/2015 556.50p 558.00p 549.73p 558.00p 8442
03/07/2015 558.00p 560.72p 555.50p 555.50p 9254
02/07/2015 553.50p 557.88p 545.50p 549.00p 12201
01/07/2015 545.50p 557.88p 545.38p 545.50p 22724
30/06/2015 550.00p 553.00p 544.00p 545.50p 15028
29/06/2015 541.00p 551.65p 536.50p 549.25p 33787
26/06/2015 554.50p 555.00p 551.21p 553.00p 8172
25/06/2015 554.00p 557.50p 550.94p 552.50p 15015
24/06/2015 557.50p 560.50p 557.00p 558.75p 5618
23/06/2015 560.00p 560.00p 551.15p 559.00p 20324
22/06/2015 556.50p 561.00p 556.00p 560.00p 14405
19/06/2015 562.00p 562.22p 554.00p 558.00p 35286
18/06/2015 562.00p 562.00p 556.59p 561.00p 11206
17/06/2015 559.00p 567.00p 556.00p 567.00p 12788
16/06/2015 563.00p 564.42p 560.00p 560.50p 33626
15/06/2015 567.00p 567.00p 558.50p 558.50p 13566
12/06/2015 567.00p 570.48p 566.50p 567.50p 15264
11/06/2015 569.00p 570.77p 566.00p 566.00p 9415
10/06/2015 574.00p 574.00p 570.32p 573.00p 21066
09/06/2015 569.40p 573.41p 569.40p 571.00p 23025
08/06/2015 573.50p 575.79p 572.50p 572.50p 9204
05/06/2015 566.50p 577.38p 566.50p 573.50p 10637
04/06/2015 572.00p 576.15p 572.00p 574.25p 15787
03/06/2015 567.00p 576.38p 567.00p 576.00p 9532
02/06/2015 573.66p 573.66p 570.50p 570.50p 2130
01/06/2015 571.50p 573.00p 569.22p 570.50p 6898
29/05/2015 570.50p 570.50p 568.25p 569.50p 16621
28/05/2015 568.00p 575.79p 567.50p 568.00p 25028
27/05/2015 573.00p 577.00p 567.21p 575.50p 9541
26/05/2015 566.50p 573.50p 564.00p 570.00p 15927
22/05/2015 567.50p 573.50p 567.00p 572.50p 26675
21/05/2015 571.50p 571.50p 566.27p 570.00p 8165
20/05/2015 570.50p 572.00p 570.00p 570.00p 4829
19/05/2015 565.50p 572.50p 565.50p 572.50p 35308
18/05/2015 561.50p 565.00p 557.32p 565.00p 16505
15/05/2015 557.00p 559.00p 554.00p 554.00p 31600
14/05/2015 552.00p 560.42p 549.97p 558.50p 12711
13/05/2015 558.25p 559.75p 556.75p 557.00p 12467
12/05/2015 555.00p 557.73p 551.50p 554.25p 25284
11/05/2015 557.50p 562.50p 557.00p 560.00p 6130
08/05/2015 560.00p 563.00p 558.90p 560.50p 23159
07/05/2015 558.50p 561.33p 551.50p 554.00p 10440
06/05/2015 560.00p 560.83p 551.00p 557.00p 17050
05/05/2015 560.00p 564.11p 560.00p 564.00p 14286
01/05/2015 555.00p 571.00p 549.00p 549.00p 13983
30/04/2015 562.50p 562.50p 549.00p 562.00p 22671
29/04/2015 563.50p 570.86p 561.00p 561.75p 7022
28/04/2015 567.00p 575.66p 563.00p 563.00p 20056
27/04/2015 578.50p 580.00p 570.23p 577.50p 16061
24/04/2015 570.00p 577.05p 569.78p 573.00p 32047
23/04/2015 575.50p 576.00p 569.78p 573.50p 8836
22/04/2015 576.00p 577.50p 572.54p 576.00p 13527
21/04/2015 570.00p 578.00p 568.60p 578.00p 35928
20/04/2015 571.00p 574.25p 569.30p 574.25p 17992
17/04/2015 571.00p 576.49p 570.00p 570.50p 36574
16/04/2015 573.00p 576.06p 568.36p 573.50p 8294
15/04/2015 570.50p 577.42p 570.50p 577.00p 33181
14/04/2015 563.00p 569.96p 563.00p 569.00p 14598
13/04/2015 557.50p 567.00p 555.24p 567.00p 35916
10/04/2015 563.50p 568.00p 555.50p 557.00p 11564
09/04/2015 556.00p 565.00p 554.18p 565.00p 17373
08/04/2015 560.00p 560.00p 551.82p 560.00p 26781
07/04/2015 554.50p 557.00p 545.82p 557.00p 26135
02/04/2015 551.50p 553.20p 548.00p 550.50p 12229
01/04/2015 547.00p 554.50p 544.50p 549.75p 23301
31/03/2015 551.50p 560.82p 545.50p 554.50p 20655
30/03/2015 558.50p 563.00p 550.82p 555.50p 13343
27/03/2015 555.00p 557.70p 549.16p 553.75p 19640
26/03/2015 548.50p 554.00p 547.30p 548.00p 36039
25/03/2015 557.00p 558.19p 551.74p 555.25p 15485
24/03/2015 555.00p 558.22p 550.11p 554.75p 30044
23/03/2015 554.50p 555.00p 548.50p 555.00p 15994
20/03/2015 555.00p 555.00p 547.00p 555.00p 16647
19/03/2015 550.00p 553.70p 544.00p 547.00p 41957
18/03/2015 536.50p 550.37p 536.50p 548.00p 20042
17/03/2015 550.23p 551.50p 542.53p 546.00p 23890
16/03/2015 541.00p 549.28p 540.00p 540.00p 23036
13/03/2015 554.00p 554.00p 543.77p 544.00p 9355
12/03/2015 541.00p 548.00p 540.82p 545.75p 17613
11/03/2015 539.50p 548.38p 539.00p 539.00p 8662
10/03/2015 539.50p 553.22p 539.00p 539.00p 13578
09/03/2015 550.00p 555.11p 543.00p 543.00p 23872
06/03/2015 543.50p 554.06p 543.00p 544.00p 11153
05/03/2015 554.50p 555.06p 546.50p 551.75p 29249
04/03/2015 556.00p 556.00p 545.50p 556.00p 15282
03/03/2015 545.00p 555.34p 545.00p 550.00p 13573
02/03/2015 545.00p 555.60p 545.00p 545.00p 16768
27/02/2015 554.40p 554.90p 550.50p 550.50p 43162
26/02/2015 550.22p 553.96p 550.22p 551.75p 7843
25/02/2015 556.00p 556.00p 550.22p 556.00p 12078
24/02/2015 555.50p 556.00p 550.48p 556.00p 12075
23/02/2015 548.00p 556.20p 548.00p 552.00p 119487
20/02/2015 551.40p 552.05p 547.98p 548.00p 9071
19/02/2015 547.34p 553.00p 543.50p 549.50p 11608
18/02/2015 550.50p 553.00p 545.60p 553.00p 154308
17/02/2015 543.00p 548.45p 540.37p 547.00p 23596
16/02/2015 548.50p 548.50p 542.88p 548.00p 13896
13/02/2015 543.50p 548.44p 540.00p 546.50p 18831
12/02/2015 539.00p 544.00p 536.18p 542.75p 12727
11/02/2015 537.50p 544.04p 535.69p 544.00p 16329
10/02/2015 532.50p 542.97p 532.50p 534.50p 13149
09/02/2015 543.97p 543.97p 535.25p 538.25p 14223
06/02/2015 545.50p 545.50p 539.40p 542.00p 16784
05/02/2015 545.45p 546.16p 539.59p 541.50p 16923
04/02/2015 543.00p 547.05p 541.50p 542.00p 9824
03/02/2015 548.00p 548.00p 539.00p 546.50p 21913
02/02/2015 539.00p 544.64p 535.50p 538.50p 30973
30/01/2015 537.00p 543.14p 537.00p 537.00p 14312
29/01/2015 543.50p 545.00p 539.75p 539.75p 13407
28/01/2015 547.00p 552.31p 543.00p 543.50p 41951
27/01/2015 545.00p 548.00p 540.50p 540.50p 11286
26/01/2015 547.40p 548.00p 543.00p 543.00p 13955
23/01/2015 547.00p 548.00p 539.93p 548.00p 34162
22/01/2015 540.50p 545.00p 538.00p 544.25p 15021
21/01/2015 534.00p 542.00p 528.28p 542.00p 26718
20/01/2015 531.50p 534.00p 524.00p 532.00p 13797
19/01/2015 520.00p 531.38p 519.00p 520.00p 10807
16/01/2015 526.50p 532.00p 526.30p 532.00p 5991
15/01/2015 530.38p 530.38p 522.03p 527.50p 14353
14/01/2015 530.00p 531.10p 525.75p 525.75p 105142
13/01/2015 533.00p 536.00p 530.95p 536.00p 16766
12/01/2015 529.50p 535.93p 529.00p 529.00p 10683
09/01/2015 536.00p 536.00p 528.30p 534.00p 23332
08/01/2015 531.00p 536.00p 520.92p 536.00p 12785
07/01/2015 524.18p 526.20p 516.00p 524.50p 12617
06/01/2015 524.50p 527.30p 516.00p 516.00p 11588
05/01/2015 528.50p 531.09p 524.18p 524.25p 18664
02/01/2015 527.00p 532.00p 524.13p 532.00p 8537
31/12/2014 532.00p 532.00p 526.55p 532.00p 5427
30/12/2014 526.00p 531.16p 524.50p 529.00p 15217
29/12/2014 523.50p 530.00p 519.00p 530.00p 11545
24/12/2014 529.50p 532.00p 527.00p 532.00p 14336
23/12/2014 518.50p 530.00p 513.60p 527.00p 27178
22/12/2014 520.00p 520.00p 510.00p 517.00p 9605
19/12/2014 510.50p 521.50p 510.00p 510.00p 36042
18/12/2014 518.00p 518.00p 505.50p 505.50p 13363
17/12/2014 511.00p 513.00p 503.70p 504.50p 24289
16/12/2014 510.50p 516.87p 505.67p 508.00p 39151
15/12/2014 516.50p 524.67p 510.00p 510.00p 23393
12/12/2014 522.00p 525.14p 519.50p 519.50p 12788
11/12/2014 525.50p 531.00p 524.00p 526.50p 7259
10/12/2014 533.19p 533.19p 528.75p 528.75p 9687
09/12/2014 534.50p 534.57p 525.00p 525.00p 7856
08/12/2014 539.00p 543.25p 536.50p 538.25p 13468
05/12/2014 542.00p 543.75p 538.64p 543.50p 21802
04/12/2014 540.50p 541.00p 534.25p 541.00p 18707
03/12/2014 538.00p 538.50p 533.95p 538.00p 10625
02/12/2014 537.50p 539.24p 534.40p 538.00p 21770
01/12/2014 534.50p 539.38p 529.17p 530.00p 30459
28/11/2014 532.00p 541.00p 530.26p 541.00p 9601
27/11/2014 534.50p 539.50p 528.00p 539.50p 9351
26/11/2014 532.50p 538.07p 532.22p 538.00p 10285
25/11/2014 533.00p 539.50p 533.00p 539.50p 26233
24/11/2014 533.00p 536.00p 533.00p 534.25p 9728

*Close Price adjusted for both dividends and splits