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
04/12/2009 365.00p 375.00p 365.00p 373.50p 5000
03/12/2009 372.50p 375.00p 365.00p 365.00p 25030
02/12/2009 370.25p 370.25p 365.83p 370.25p 1200
01/12/2009 366.00p 370.25p 365.00p 370.25p 15559
30/11/2009 365.50p 368.00p 365.50p 368.00p 3580
27/11/2009 355.00p 365.50p 342.00p 365.50p 38267
26/11/2009 362.50p 362.50p 349.25p 349.25p 37864
25/11/2009 364.00p 367.00p 364.00p 367.00p 2983
24/11/2009 362.00p 368.00p 356.00p 366.50p 7275
23/11/2009 365.75p 366.50p 357.00p 366.50p 18447
20/11/2009 361.50p 361.50p 361.50p 361.50p 0
19/11/2009 360.00p 361.50p 360.00p 361.50p 5300
18/11/2009 357.50p 359.00p 354.00p 359.00p 2800
17/11/2009 354.75p 357.50p 353.00p 357.50p 7506
16/11/2009 358.00p 364.00p 353.02p 364.00p 14357
13/11/2009 362.75p 362.75p 356.28p 362.00p 5665
12/11/2009 362.50p 362.75p 362.50p 362.75p 0
11/11/2009 357.00p 362.50p 357.00p 362.50p 12050
10/11/2009 340.25p 348.00p 340.00p 348.00p 22792
09/11/2009 350.00p 353.00p 350.00p 353.00p 6279
06/11/2009 349.50p 349.50p 348.75p 348.75p 0
05/11/2009 352.00p 352.00p 349.50p 349.50p 4492
04/11/2009 346.00p 351.50p 346.00p 351.50p 700
03/11/2009 346.00p 346.00p 346.00p 346.00p 5000
02/11/2009 347.50p 351.00p 347.50p 351.00p 2970
30/10/2009 345.00p 347.50p 343.00p 347.50p 36448
29/10/2009 342.00p 347.00p 342.00p 347.00p 19948
28/10/2009 350.00p 350.00p 347.00p 356.00p 4600
27/10/2009 358.50p 363.00p 358.50p 363.00p 2500
26/10/2009 354.00p 358.50p 354.00p 358.50p 6218
23/10/2009 362.00p 364.50p 362.00p 364.50p 2900
22/10/2009 365.25p 365.25p 362.00p 362.00p 26350
21/10/2009 360.00p 365.25p 360.00p 365.25p 2629
20/10/2009 370.00p 370.00p 368.50p 368.50p 7397
19/10/2009 375.00p 375.00p 370.00p 370.00p 12677
16/10/2009 367.00p 369.00p 367.00p 369.00p 5663
15/10/2009 370.00p 370.00p 368.50p 368.50p 4072
14/10/2009 368.00p 374.00p 361.00p 361.00p 226719
13/10/2009 360.00p 365.00p 360.00p 364.50p 5255
12/10/2009 365.00p 368.00p 365.00p 368.00p 3700
09/10/2009 362.00p 362.50p 362.00p 362.50p 3275
08/10/2009 360.50p 362.00p 360.50p 362.00p 1099
07/10/2009 356.00p 360.50p 356.00p 360.50p 4003
06/10/2009 355.50p 357.00p 355.50p 357.00p 7463
05/10/2009 345.00p 352.00p 345.00p 352.00p 7873
02/10/2009 342.75p 352.00p 342.75p 352.00p 6821
01/10/2009 360.00p 360.00p 357.75p 357.75p 0
30/09/2009 360.00p 365.00p 360.00p 360.00p 7420
29/09/2009 365.00p 365.00p 365.00p 365.00p 8140
28/09/2009 362.50p 363.75p 362.50p 363.75p 530
25/09/2009 361.00p 362.50p 361.00p 362.50p 0
24/09/2009 358.00p 361.00p 353.50p 361.00p 44040
23/09/2009 363.00p 363.00p 362.75p 362.75p 950
22/09/2009 363.50p 363.50p 363.00p 363.00p 6771
21/09/2009 367.50p 367.50p 363.50p 363.50p 1784

*Close Price adjusted for both dividends and splits