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
05/10/2022 942.00p 965.54p 942.00p 944.00p 16811
04/10/2022 930.00p 964.00p 926.00p 960.00p 40850
03/10/2022 926.00p 941.68p 899.66p 932.00p 34706
30/09/2022 934.00p 938.80p 925.61p 938.00p 15194
29/09/2022 936.00p 953.25p 927.79p 930.00p 40711
28/09/2022 934.00p 954.00p 932.00p 954.00p 25828
27/09/2022 940.00p 963.82p 938.00p 945.00p 29375
26/09/2022 940.00p 951.36p 934.63p 950.00p 55940
23/09/2022 932.00p 958.00p 932.00p 938.00p 36274
22/09/2022 950.00p 956.00p 940.00p 946.00p 22630
21/09/2022 940.00p 968.00p 940.00p 964.00p 32158
20/09/2022 950.00p 974.24p 944.00p 954.00p 33249
16/09/2022 960.00p 970.64p 952.00p 956.00p 34699
15/09/2022 958.00p 987.48p 958.00p 972.00p 16554
14/09/2022 954.00p 983.36p 948.00p 965.00p 16301
13/09/2022 984.00p 999.05p 966.00p 976.00p 20675
12/09/2022 970.00p 996.00p 962.00p 996.00p 53757
09/09/2022 966.00p 992.00p 960.00p 992.00p 25686
08/09/2022 952.00p 976.00p 952.00p 976.00p 6908
07/09/2022 930.00p 968.00p 930.00p 964.00p 34931
06/09/2022 950.00p 967.71p 940.00p 959.00p 40955
05/09/2022 964.00p 980.00p 950.69p 958.00p 46961
02/09/2022 950.00p 980.00p 938.00p 980.00p 41515
01/09/2022 950.00p 978.00p 938.44p 955.00p 27424
31/08/2022 974.00p 987.50p 950.82p 970.00p 45047
30/08/2022 994.00p 1,000.43p 978.00p 987.00p 23937
26/08/2022 1,015.00p 1,030.00p 980.00p 1,002.50p 31084
25/08/2022 1,020.00p 1,027.10p 1,015.00p 1,017.50p 60123
24/08/2022 1,020.00p 1,026.12p 1,005.00p 1,005.00p 18574
23/08/2022 1,030.00p 1,030.00p 1,010.00p 1,010.00p 15918
22/08/2022 1,025.00p 1,048.75p 1,015.00p 1,022.50p 125384
19/08/2022 1,035.00p 1,050.00p 1,033.13p 1,040.00p 12879
18/08/2022 1,035.00p 1,050.25p 1,035.00p 1,040.00p 56535
17/08/2022 1,060.00p 1,062.50p 1,040.00p 1,040.00p 52459
16/08/2022 1,065.00p 1,075.00p 1,046.25p 1,060.00p 28061
15/08/2022 1,065.00p 1,068.50p 1,050.00p 1,050.00p 44876
12/08/2022 1,060.00p 1,075.00p 1,037.10p 1,045.00p 131242
11/08/2022 1,040.00p 1,055.00p 1,025.00p 1,040.00p 35184
10/08/2022 1,025.00p 1,050.00p 1,010.00p 1,015.00p 35345
09/08/2022 1,030.00p 1,040.00p 1,025.00p 1,030.00p 38176
08/08/2022 1,045.00p 1,060.00p 1,020.00p 1,030.00p 73608
05/08/2022 1,035.00p 1,040.00p 1,007.22p 1,032.50p 112059
04/08/2022 1,015.00p 1,035.00p 1,003.08p 1,035.00p 23838
03/08/2022 1,015.00p 1,030.00p 988.00p 988.00p 53536
02/08/2022 1,000.00p 1,022.50p 996.00p 1,007.50p 27127
01/08/2022 990.00p 1,025.00p 990.00p 1,007.50p 43002
29/07/2022 1,015.00p 1,025.00p 1,005.00p 1,010.00p 38725
28/07/2022 990.00p 1,010.00p 990.00p 1,010.00p 34324
27/07/2022 988.00p 1,015.09p 988.00p 998.00p 35468
26/07/2022 1,020.00p 1,020.05p 994.00p 1,010.00p 54836
25/07/2022 1,015.00p 1,025.00p 990.68p 1,025.00p 30610
22/07/2022 1,015.00p 1,025.00p 1,011.10p 1,020.00p 30340
21/07/2022 1,010.00p 1,010.00p 994.40p 1,005.00p 27946
20/07/2022 994.00p 1,006.04p 994.00p 1,005.00p 15843
19/07/2022 986.00p 992.00p 979.00p 988.00p 32057
18/07/2022 960.00p 1,002.40p 980.00p 980.00p 10819
15/07/2022 960.00p 988.00p 946.40p 984.00p 21000
14/07/2022 964.00p 966.40p 940.00p 949.00p 20301
13/07/2022 968.00p 972.00p 958.00p 958.00p 16925
12/07/2022 974.00p 978.00p 969.29p 970.00p 20256
11/07/2022 972.00p 980.00p 966.00p 980.00p 131657
08/07/2022 976.00p 988.00p 969.76p 978.00p 12982
07/07/2022 982.00p 984.00p 974.00p 979.00p 10775
06/07/2022 946.00p 990.00p 946.00p 966.00p 29397
05/07/2022 972.00p 974.00p 946.00p 946.00p 8208
04/07/2022 962.00p 974.00p 950.00p 959.00p 62447
01/07/2022 966.00p 970.44p 954.24p 966.00p 21009
30/06/2022 964.00p 979.91p 948.10p 960.00p 32480
29/06/2022 978.00p 986.00p 968.00p 977.00p 12531
28/06/2022 992.00p 1,000.00p 987.00p 987.00p 13611
27/06/2022 978.00p 1,010.00p 952.26p 988.00p 37643
24/06/2022 958.00p 970.00p 950.14p 970.00p 29075
23/06/2022 954.00p 960.00p 940.00p 940.00p 34000
22/06/2022 972.00p 973.00p 948.00p 950.00p 29683
21/06/2022 970.00p 975.60p 964.00p 964.00p 15471
20/06/2022 960.00p 982.13p 953.61p 966.00p 28057
17/06/2022 936.00p 956.00p 930.96p 956.00p 22200
16/06/2022 978.00p 988.00p 930.06p 933.00p 25625
15/06/2022 972.00p 996.08p 970.00p 980.00p 21284
14/06/2022 970.00p 996.00p 970.00p 970.00p 16884
13/06/2022 992.00p 992.00p 960.94p 975.00p 19381
10/06/2022 1,005.00p 1,010.94p 987.57p 991.00p 35026
09/06/2022 1,015.00p 1,032.45p 992.28p 1,012.50p 39229
08/06/2022 1,025.00p 1,030.00p 1,015.01p 1,022.50p 30470
07/06/2022 990.00p 1,035.00p 990.00p 1,022.50p 14468
06/06/2022 994.00p 1,045.00p 990.00p 1,022.50p 24104
01/06/2022 1,025.00p 1,030.00p 1,000.25p 1,002.50p 36584
31/05/2022 1,040.00p 1,040.00p 1,002.48p 1,005.00p 20833
30/05/2022 988.00p 1,050.00p 988.00p 1,010.00p 23786
27/05/2022 988.00p 1,015.00p 985.26p 1,007.50p 39054
26/05/2022 976.00p 988.00p 963.22p 988.00p 28842
25/05/2022 956.00p 978.00p 956.00p 978.00p 13553
24/05/2022 964.00p 974.00p 962.00p 968.00p 14307
23/05/2022 974.00p 988.00p 963.78p 986.00p 15942
20/05/2022 974.00p 976.00p 953.45p 964.00p 36754
19/05/2022 970.00p 980.00p 938.00p 944.00p 56527
18/05/2022 974.00p 1,005.00p 974.00p 1,005.00p 11835
17/05/2022 984.00p 1,010.00p 982.00p 998.00p 54894
16/05/2022 970.00p 982.00p 956.16p 982.00p 70388
13/05/2022 970.00p 990.00p 970.00p 984.00p 14986
12/05/2022 988.00p 988.00p 956.00p 960.00p 49158
11/05/2022 986.00p 990.30p 979.50p 984.00p 44761
10/05/2022 1,000.00p 1,005.00p 976.00p 976.00p 46761
09/05/2022 1,005.00p 1,017.12p 976.10p 984.00p 32079
06/05/2022 1,000.00p 1,017.64p 985.00p 998.00p 51752
05/05/2022 1,035.00p 1,049.64p 1,010.00p 1,010.00p 41815
04/05/2022 1,005.00p 1,030.00p 1,005.00p 1,020.00p 29667
03/05/2022 1,020.00p 1,035.00p 1,002.96p 1,020.00p 28705
29/04/2022 1,030.00p 1,041.67p 1,015.00p 1,025.00p 23635
28/04/2022 1,025.00p 1,050.00p 1,015.00p 1,020.00p 54094
27/04/2022 1,005.00p 1,021.00p 994.00p 1,017.50p 53967
26/04/2022 1,020.00p 1,032.00p 1,010.00p 1,010.00p 29520
25/04/2022 994.00p 1,029.42p 982.00p 1,015.00p 46975
22/04/2022 1,015.00p 1,044.92p 1,010.00p 1,030.00p 101945
21/04/2022 1,040.00p 1,055.80p 1,031.75p 1,045.00p 54220
20/04/2022 1,030.00p 1,050.00p 1,030.00p 1,050.00p 35155
19/04/2022 1,035.00p 1,050.00p 1,010.00p 1,032.50p 47787
14/04/2022 1,035.00p 1,055.00p 1,025.00p 1,030.00p 46515
13/04/2022 1,030.00p 1,046.23p 1,020.00p 1,030.00p 49331
12/04/2022 1,020.00p 1,040.00p 1,015.00p 1,030.00p 86682
11/04/2022 1,040.00p 1,043.79p 1,020.00p 1,030.00p 63864
08/04/2022 1,035.00p 1,050.00p 1,020.00p 1,020.00p 46626
07/04/2022 1,040.00p 1,055.25p 1,020.00p 1,020.00p 48410
06/04/2022 1,055.00p 1,065.00p 1,029.25p 1,035.00p 126674
05/04/2022 1,030.00p 1,050.00p 1,020.00p 1,050.00p 770626
04/04/2022 1,025.00p 1,045.00p 1,021.00p 1,040.00p 98789
01/04/2022 1,020.00p 1,038.75p 1,005.00p 1,015.00p 143156
31/03/2022 1,015.00p 1,023.00p 1,010.00p 1,015.00p 92448
30/03/2022 1,005.00p 1,020.00p 1,000.00p 1,015.00p 129654
29/03/2022 1,035.00p 1,040.00p 1,000.00p 1,020.00p 82386
28/03/2022 1,010.00p 1,023.50p 1,010.00p 1,012.50p 52531
25/03/2022 1,025.00p 1,030.00p 1,010.15p 1,015.00p 21288
24/03/2022 1,020.00p 1,035.00p 1,010.00p 1,015.00p 40250
23/03/2022 1,050.00p 1,050.00p 1,003.00p 1,020.00p 27963
22/03/2022 1,040.00p 1,040.00p 1,009.00p 1,020.00p 86183
21/03/2022 1,020.00p 1,040.00p 1,005.00p 1,005.00p 81384
18/03/2022 1,045.00p 1,055.00p 1,015.00p 1,015.00p 98904
17/03/2022 1,050.00p 1,065.00p 1,025.00p 1,025.00p 45418
16/03/2022 1,015.00p 1,039.90p 998.00p 1,030.00p 38113
15/03/2022 996.00p 1,000.00p 972.21p 1,000.00p 27628
14/03/2022 996.00p 1,004.22p 970.45p 988.00p 16086
11/03/2022 984.00p 1,015.00p 980.00p 988.00p 81101
10/03/2022 998.00p 1,010.00p 976.00p 986.00p 31414
09/03/2022 966.00p 1,015.00p 960.06p 992.00p 63338
08/03/2022 956.00p 978.00p 948.00p 952.00p 26000
07/03/2022 954.00p 994.00p 929.14p 942.00p 113149
04/03/2022 992.00p 992.00p 949.54p 976.00p 77155
03/03/2022 1,035.00p 1,035.00p 997.90p 1,010.00p 56565
02/03/2022 1,025.00p 1,030.00p 1,015.00p 1,030.00p 35013
01/03/2022 1,050.00p 1,050.00p 1,010.00p 1,010.00p 26985
28/02/2022 1,030.00p 1,045.00p 1,013.16p 1,037.50p 33892
25/02/2022 1,030.00p 1,050.00p 1,030.00p 1,040.00p 63242
24/02/2022 1,020.00p 1,025.00p 985.00p 1,010.00p 75758
23/02/2022 1,050.00p 1,055.00p 1,030.00p 1,035.00p 23568
22/02/2022 1,040.00p 1,080.00p 1,015.00p 1,035.00p 60642
21/02/2022 1,060.00p 1,080.00p 1,030.00p 1,030.00p 61620
18/02/2022 1,075.00p 1,090.00p 1,043.67p 1,060.00p 43634
17/02/2022 1,075.00p 1,079.40p 1,062.02p 1,075.00p 26008
16/02/2022 1,080.00p 1,085.46p 1,070.00p 1,070.00p 23393
15/02/2022 1,070.00p 1,120.00p 1,070.00p 1,080.00p 28238
14/02/2022 1,080.00p 1,086.25p 1,050.26p 1,055.00p 39929
11/02/2022 1,095.00p 1,105.00p 1,080.00p 1,105.00p 22565
10/02/2022 1,110.00p 1,120.00p 1,100.00p 1,105.00p 40106
09/02/2022 1,105.00p 1,115.00p 1,085.00p 1,110.00p 34269
08/02/2022 1,085.00p 1,095.00p 1,072.32p 1,085.00p 14838
07/02/2022 1,090.00p 1,090.00p 1,070.00p 1,075.00p 60183
04/02/2022 1,080.00p 1,083.58p 1,062.40p 1,080.00p 45807
03/02/2022 1,085.00p 1,090.00p 1,069.60p 1,075.00p 33819
02/02/2022 1,080.00p 1,105.00p 1,078.50p 1,090.00p 26225
01/02/2022 1,070.00p 1,095.00p 1,065.00p 1,065.00p 45236
31/01/2022 1,060.00p 1,080.00p 1,046.93p 1,050.00p 61560
28/01/2022 1,070.00p 1,075.00p 1,025.00p 1,035.00p 51430
27/01/2022 1,055.00p 1,075.00p 1,050.94p 1,075.00p 40912
26/01/2022 1,065.00p 1,085.00p 1,043.73p 1,075.00p 40925
25/01/2022 1,050.00p 1,075.00p 1,030.00p 1,035.00p 83925
24/01/2022 1,055.00p 1,065.00p 1,015.00p 1,030.00p 82755
21/01/2022 1,075.00p 1,081.00p 1,050.00p 1,055.00p 51925
20/01/2022 1,095.00p 1,105.00p 1,078.61p 1,085.00p 39909
19/01/2022 1,080.00p 1,096.21p 1,075.00p 1,075.00p 59147
18/01/2022 1,095.00p 1,100.00p 1,076.00p 1,090.00p 37840
17/01/2022 1,090.00p 1,105.00p 1,080.00p 1,095.00p 56957
14/01/2022 1,095.00p 1,100.00p 1,070.00p 1,095.00p 56204
13/01/2022 1,105.00p 1,105.00p 1,085.00p 1,085.00p 43806
12/01/2022 1,110.00p 1,125.00p 1,091.66p 1,105.00p 125935
10/01/2022 1,115.00p 1,135.00p 1,075.00p 1,075.00p 50266
07/01/2022 1,105.00p 1,125.00p 1,095.00p 1,100.00p 42407
06/01/2022 1,120.00p 1,125.00p 1,103.83p 1,110.00p 35101
05/01/2022 1,130.00p 1,138.10p 1,117.38p 1,120.00p 33980
04/01/2022 1,135.00p 1,140.00p 1,117.00p 1,130.00p 76942
03/01/2022 1,110.00p 1,115.00p 1,103.30p 1,110.00p 4316
31/12/2021 1,110.00p 1,115.00p 1,103.30p 1,110.00p 4316
30/12/2021 1,115.00p 1,118.50p 1,089.59p 1,105.00p 68735
29/12/2021 1,115.00p 1,130.00p 1,109.84p 1,110.00p 38448
28/12/2021 1,105.00p 1,115.00p 1,097.27p 1,110.00p 16225
27/12/2021 1,105.00p 1,115.00p 1,097.27p 1,110.00p 16225
24/12/2021 1,105.00p 1,115.00p 1,097.27p 1,110.00p 13725
23/12/2021 1,105.00p 1,115.00p 1,092.00p 1,105.00p 30166
22/12/2021 1,075.00p 1,110.00p 1,075.00p 1,100.00p 55323
21/12/2021 1,110.00p 1,115.00p 1,080.00p 1,090.00p 34734
20/12/2021 1,090.00p 1,110.00p 1,080.00p 1,085.00p 23721

*Close Price adjusted for both dividends and splits