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
05/03/2024 1,265.00p 1,275.00p 1,255.00p 1,262.50p 73416
04/03/2024 1,250.00p 1,278.68p 1,245.00p 1,255.00p 263358
01/03/2024 1,250.00p 1,255.00p 1,227.50p 1,235.00p 77551
29/02/2024 1,235.00p 1,240.35p 1,225.00p 1,225.00p 109700
28/02/2024 1,240.00p 1,243.40p 1,225.00p 1,225.00p 61914
27/02/2024 1,230.00p 1,242.25p 1,230.00p 1,235.00p 38888
26/02/2024 1,245.00p 1,245.00p 1,205.00p 1,225.00p 55827
23/02/2024 1,230.00p 1,245.00p 1,220.00p 1,232.50p 50056
22/02/2024 1,230.00p 1,244.00p 1,220.00p 1,225.00p 113028
21/02/2024 1,225.00p 1,230.00p 1,200.00p 1,215.00p 44799
20/02/2024 1,210.00p 1,230.97p 1,210.00p 1,215.00p 40792
19/02/2024 1,225.00p 1,230.00p 1,200.00p 1,210.00p 25402
16/02/2024 1,205.00p 1,221.90p 1,205.00p 1,210.00p 23476
15/02/2024 1,200.00p 1,219.20p 1,197.25p 1,200.00p 28386
14/02/2024 1,200.00p 1,215.00p 1,184.25p 1,195.00p 70558
13/02/2024 1,195.00p 1,220.00p 1,155.00p 1,210.00p 39282
12/02/2024 1,200.00p 1,220.00p 1,195.00p 1,220.00p 37804
09/02/2024 1,180.00p 1,214.00p 1,180.00p 1,210.00p 40060
08/02/2024 1,190.00p 1,215.00p 1,190.00p 1,195.00p 52917
07/02/2024 1,220.00p 1,220.00p 1,170.00p 1,200.00p 44377
06/02/2024 1,185.00p 1,215.00p 1,180.00p 1,200.00p 43009
05/02/2024 1,200.00p 1,214.65p 1,174.80p 1,180.00p 90937
02/02/2024 1,180.00p 1,203.30p 1,162.50p 1,200.00p 62761
01/02/2024 1,160.00p 1,190.00p 1,150.06p 1,175.00p 13319
31/01/2024 1,185.00p 1,187.29p 1,159.22p 1,162.50p 41807
30/01/2024 1,160.00p 1,189.78p 1,160.00p 1,170.00p 40212
29/01/2024 1,160.00p 1,189.56p 1,158.74p 1,165.00p 49520
26/01/2024 1,160.00p 1,186.40p 1,150.00p 1,160.00p 39477
25/01/2024 1,165.00p 1,181.09p 1,155.00p 1,160.00p 47807
24/01/2024 1,140.00p 1,178.28p 1,140.00p 1,160.00p 19368
23/01/2024 1,135.00p 1,165.00p 1,135.00p 1,152.50p 41230
22/01/2024 1,175.00p 1,190.00p 1,159.40p 1,160.00p 92515
19/01/2024 1,155.00p 1,169.00p 1,145.00p 1,145.00p 93025
18/01/2024 1,150.00p 1,168.00p 1,131.00p 1,135.00p 146274
17/01/2024 1,140.00p 1,160.00p 1,125.00p 1,135.00p 50331
16/01/2024 1,170.00p 1,180.00p 1,143.94p 1,155.00p 47057
15/01/2024 1,180.00p 1,192.09p 1,169.40p 1,180.00p 32024
12/01/2024 1,170.00p 1,196.20p 1,165.40p 1,170.00p 34864
11/01/2024 1,190.00p 1,190.00p 1,160.00p 1,160.00p 68591
10/01/2024 1,155.00p 1,190.00p 1,148.60p 1,160.00p 58757
09/01/2024 1,175.00p 1,180.00p 1,147.60p 1,160.00p 31375
08/01/2024 1,150.00p 1,167.25p 1,130.00p 1,135.00p 40701
05/01/2024 1,150.00p 1,170.00p 1,145.00p 1,157.50p 12401
04/01/2024 1,170.00p 1,178.00p 1,150.00p 1,160.00p 54841
03/01/2024 1,195.00p 1,214.00p 1,165.00p 1,170.00p 48813
02/01/2024 1,195.00p 1,219.62p 1,190.00p 1,190.00p 58325
29/12/2023 1,190.00p 1,210.00p 1,190.00p 1,200.00p 12310
28/12/2023 1,200.00p 1,218.75p 1,184.64p 1,195.00p 88928
27/12/2023 1,205.00p 1,217.03p 1,177.85p 1,195.00p 65000
22/12/2023 1,175.00p 1,200.00p 1,164.00p 1,200.00p 18373
21/12/2023 1,190.00p 1,210.00p 1,165.00p 1,195.00p 53701
20/12/2023 1,205.00p 1,206.76p 1,175.00p 1,175.00p 76138
19/12/2023 1,170.00p 1,192.61p 1,166.67p 1,180.00p 87840
18/12/2023 1,155.00p 1,190.00p 1,150.00p 1,180.00p 87736
15/12/2023 1,150.00p 1,190.00p 1,150.00p 1,170.00p 67380
14/12/2023 1,165.00p 1,189.67p 1,155.00p 1,155.00p 63961
13/12/2023 1,115.00p 1,160.00p 1,115.00p 1,140.00p 107034
12/12/2023 1,145.00p 1,161.17p 1,125.00p 1,125.00p 54679
11/12/2023 1,135.00p 1,150.00p 1,125.00p 1,130.00p 77747
08/12/2023 1,120.00p 1,135.00p 1,110.00p 1,135.00p 74208
07/12/2023 1,140.00p 1,140.00p 1,100.00p 1,115.00p 51402
06/12/2023 1,095.00p 1,118.50p 1,085.00p 1,100.00p 54531
05/12/2023 1,090.00p 1,125.00p 1,078.00p 1,100.00p 101023
04/12/2023 1,065.00p 1,090.00p 1,065.00p 1,077.50p 55687
01/12/2023 1,070.00p 1,085.64p 1,064.56p 1,070.00p 31014
30/11/2023 1,050.00p 1,073.36p 1,050.00p 1,065.00p 31859
29/11/2023 1,050.00p 1,070.00p 1,044.75p 1,060.00p 49770
28/11/2023 1,055.00p 1,065.00p 1,035.00p 1,065.00p 52449
27/11/2023 1,065.00p 1,070.40p 1,051.91p 1,062.50p 33092
24/11/2023 1,060.00p 1,083.87p 1,050.00p 1,060.00p 35438
23/11/2023 1,040.00p 1,080.28p 1,040.00p 1,065.00p 32079
22/11/2023 1,060.00p 1,070.01p 1,040.50p 1,070.00p 24155
21/11/2023 1,040.00p 1,075.00p 1,020.00p 1,060.00p 25312
20/11/2023 1,040.00p 1,072.50p 1,040.00p 1,065.00p 45304
17/11/2023 1,065.00p 1,070.00p 1,045.00p 1,060.00p 22022
16/11/2023 1,030.00p 1,071.00p 1,030.00p 1,055.00p 55059
15/11/2023 1,070.00p 1,105.00p 1,057.50p 1,065.00p 40353
14/11/2023 1,050.00p 1,060.00p 1,036.00p 1,045.00p 43007
13/11/2023 1,040.00p 1,055.14p 1,022.05p 1,040.00p 20934
10/11/2023 1,035.00p 1,045.00p 1,020.00p 1,020.00p 45231
09/11/2023 1,025.00p 1,055.00p 1,019.73p 1,035.00p 24407
08/11/2023 996.00p 1,030.00p 986.00p 1,027.50p 26113
07/11/2023 1,020.00p 1,034.48p 1,010.00p 1,025.00p 18712
06/11/2023 1,020.00p 1,050.00p 1,010.00p 1,020.00p 39421
03/11/2023 1,020.00p 1,030.00p 1,012.00p 1,020.00p 41746
02/11/2023 1,010.00p 1,030.00p 998.70p 1,017.50p 28522
01/11/2023 996.00p 1,014.99p 994.00p 1,005.00p 47308
31/10/2023 1,000.00p 1,010.00p 984.00p 996.00p 41906
30/10/2023 966.00p 1,015.00p 964.00p 994.00p 23580
27/10/2023 1,010.00p 1,020.00p 966.00p 966.00p 39018
26/10/2023 1,010.00p 1,020.00p 972.47p 1,005.00p 19551
25/10/2023 1,020.00p 1,045.00p 1,012.07p 1,015.00p 20504
24/10/2023 1,020.00p 1,043.75p 988.00p 1,010.00p 18244
23/10/2023 1,005.00p 1,058.00p 982.00p 1,030.00p 27126
20/10/2023 1,030.00p 1,042.07p 1,010.00p 1,020.00p 44675
19/10/2023 1,005.00p 1,051.74p 1,005.00p 1,040.00p 28158
18/10/2023 1,055.00p 1,055.00p 1,042.20p 1,045.00p 19298
17/10/2023 1,040.00p 1,070.00p 1,025.00p 1,070.00p 20958
16/10/2023 1,040.00p 1,060.00p 1,023.00p 1,055.00p 31498
13/10/2023 1,040.00p 1,065.00p 1,035.00p 1,055.00p 312098
12/10/2023 1,045.00p 1,060.00p 1,030.00p 1,060.00p 19747
11/10/2023 1,025.00p 1,050.00p 1,017.28p 1,050.00p 54039
10/10/2023 1,040.00p 1,060.00p 1,037.37p 1,050.00p 35833
09/10/2023 1,035.00p 1,035.00p 1,010.00p 1,035.00p 40730
06/10/2023 1,020.00p 1,040.00p 1,014.53p 1,035.00p 41270
05/10/2023 1,040.00p 1,052.73p 1,005.22p 1,040.00p 44729
04/10/2023 1,035.00p 1,045.50p 1,010.20p 1,045.00p 36534
03/10/2023 1,040.00p 1,052.50p 1,036.80p 1,050.00p 21597
02/10/2023 1,040.00p 1,055.00p 1,025.40p 1,055.00p 37097
29/09/2023 1,045.00p 1,080.00p 1,026.70p 1,060.00p 35360
28/09/2023 1,045.00p 1,050.00p 1,024.10p 1,040.00p 16961
27/09/2023 1,045.00p 1,055.00p 1,037.40p 1,055.00p 14613
26/09/2023 1,055.00p 1,056.10p 1,051.00p 1,055.00p 17916
25/09/2023 1,055.00p 1,060.00p 1,042.00p 1,055.00p 44900
22/09/2023 1,065.00p 1,065.50p 1,055.00p 1,060.00p 18706
21/09/2023 1,040.00p 1,070.05p 1,040.00p 1,065.00p 20286
20/09/2023 1,070.00p 1,075.00p 1,060.00p 1,070.00p 42141
19/09/2023 1,065.00p 1,085.00p 1,055.80p 1,070.00p 33299
18/09/2023 1,045.00p 1,081.00p 1,045.00p 1,070.00p 27693
15/09/2023 1,070.00p 1,079.90p 1,065.00p 1,070.00p 25686
14/09/2023 1,070.00p 1,080.00p 1,060.00p 1,060.00p 34251
13/09/2023 1,070.00p 1,075.00p 1,052.39p 1,070.00p 29608
12/09/2023 1,065.00p 1,075.00p 1,045.00p 1,075.00p 26115
11/09/2023 1,075.00p 1,086.60p 1,065.00p 1,070.00p 44001
08/09/2023 1,065.00p 1,070.00p 1,060.00p 1,065.00p 32376
07/09/2023 1,055.00p 1,067.98p 1,057.36p 1,062.50p 24692
06/09/2023 1,055.00p 1,065.85p 1,055.00p 1,060.00p 43802
05/09/2023 1,090.00p 1,090.00p 1,061.70p 1,070.00p 27828
04/09/2023 1,050.00p 1,106.50p 1,040.00p 1,070.00p 28572
01/09/2023 1,070.00p 1,110.00p 1,060.00p 1,067.50p 22804
31/08/2023 1,075.00p 1,092.43p 1,065.00p 1,070.00p 36629
30/08/2023 1,080.00p 1,091.80p 1,064.10p 1,080.00p 20247
29/08/2023 1,075.00p 1,110.00p 1,059.50p 1,070.00p 26853
25/08/2023 1,055.00p 1,060.00p 1,042.40p 1,047.50p 46546
24/08/2023 1,055.00p 1,070.00p 1,045.00p 1,045.00p 24685
23/08/2023 1,045.00p 1,050.90p 1,040.00p 1,050.00p 43086
22/08/2023 1,045.00p 1,050.51p 1,035.00p 1,040.00p 56132
21/08/2023 1,045.00p 1,045.00p 1,029.26p 1,030.00p 32558
18/08/2023 1,045.00p 1,050.00p 1,025.00p 1,025.00p 69507
17/08/2023 1,050.00p 1,059.99p 1,048.30p 1,050.00p 9328
16/08/2023 1,065.00p 1,080.00p 1,045.00p 1,045.00p 34049
15/08/2023 1,095.00p 1,095.00p 1,055.00p 1,055.00p 43514
14/08/2023 1,080.00p 1,097.20p 1,065.00p 1,077.50p 44995
11/08/2023 1,065.00p 1,078.20p 1,060.00p 1,067.50p 33205
10/08/2023 1,080.00p 1,096.75p 1,055.00p 1,075.00p 39441
09/08/2023 1,070.00p 1,096.10p 1,055.00p 1,067.50p 40460
08/08/2023 1,075.00p 1,087.40p 1,064.83p 1,070.00p 43057
07/08/2023 1,080.00p 1,100.00p 1,055.00p 1,080.00p 48387
04/08/2023 1,095.00p 1,098.15p 1,055.00p 1,085.00p 57924
03/08/2023 1,090.00p 1,105.00p 1,055.00p 1,067.50p 78949
02/08/2023 1,060.00p 1,095.00p 1,050.00p 1,095.00p 27154
01/08/2023 1,085.00p 1,100.00p 1,066.00p 1,095.00p 32149
31/07/2023 1,085.00p 1,100.00p 1,074.26p 1,090.00p 38269
28/07/2023 1,100.00p 1,110.00p 1,080.00p 1,095.00p 40217
27/07/2023 1,085.00p 1,109.00p 1,085.00p 1,095.00p 61787
26/07/2023 1,070.00p 1,090.00p 1,060.00p 1,085.00p 26723
25/07/2023 1,080.00p 1,095.00p 1,076.00p 1,095.00p 24511
24/07/2023 1,085.00p 1,094.00p 1,070.00p 1,075.00p 39016
21/07/2023 1,075.00p 1,090.60p 1,070.00p 1,085.00p 19085
20/07/2023 1,070.00p 1,085.00p 1,065.00p 1,085.00p 38470
19/07/2023 1,065.00p 1,091.63p 1,057.65p 1,082.50p 40680
18/07/2023 1,055.00p 1,060.00p 1,045.00p 1,050.00p 14456
17/07/2023 1,030.00p 1,060.00p 1,030.00p 1,040.00p 23029
14/07/2023 1,040.00p 1,051.67p 1,020.00p 1,040.00p 55950
13/07/2023 1,040.00p 1,043.00p 1,022.20p 1,030.00p 23792
12/07/2023 1,030.00p 1,045.00p 1,030.00p 1,030.00p 36884
11/07/2023 1,020.00p 1,045.00p 1,020.00p 1,027.50p 25071
10/07/2023 1,025.00p 1,050.00p 1,013.40p 1,020.00p 35468
07/07/2023 1,035.00p 1,040.00p 1,025.00p 1,025.00p 13044
06/07/2023 1,025.00p 1,050.00p 1,025.00p 1,030.00p 26048
05/07/2023 1,040.00p 1,045.00p 1,014.80p 1,040.00p 25930
04/07/2023 1,050.00p 1,060.00p 1,025.00p 1,025.00p 29651
03/07/2023 1,050.00p 1,075.00p 1,030.00p 1,035.00p 22295
30/06/2023 1,060.00p 1,060.00p 1,032.00p 1,035.00p 34459
29/06/2023 1,045.00p 1,052.60p 1,040.00p 1,045.00p 23503
28/06/2023 1,050.00p 1,070.00p 1,029.80p 1,050.00p 27360
27/06/2023 1,035.00p 1,040.00p 1,015.00p 1,035.00p 20826
26/06/2023 1,040.00p 1,045.00p 1,010.00p 1,025.00p 34344
23/06/2023 1,025.00p 1,040.00p 1,009.50p 1,040.00p 46457
22/06/2023 1,030.00p 1,040.00p 1,021.10p 1,035.00p 50214
21/06/2023 1,055.00p 1,063.89p 1,026.03p 1,040.00p 44789
20/06/2023 1,070.00p 1,070.00p 1,040.00p 1,047.50p 23636
19/06/2023 1,060.00p 1,075.00p 1,034.80p 1,062.50p 28829
16/06/2023 1,060.00p 1,069.59p 1,040.67p 1,045.00p 21892
15/06/2023 1,040.00p 1,057.00p 1,036.50p 1,052.50p 14103
14/06/2023 1,075.00p 1,075.00p 1,054.51p 1,055.00p 32828
13/06/2023 1,055.00p 1,090.00p 1,034.51p 1,072.50p 30831
12/06/2023 1,050.00p 1,080.00p 1,033.60p 1,055.00p 25025
09/06/2023 1,055.00p 1,067.98p 1,041.00p 1,055.00p 11566
08/06/2023 1,060.00p 1,075.00p 1,054.34p 1,055.00p 15325
07/06/2023 1,070.00p 1,075.00p 1,030.00p 1,060.00p 28405
06/06/2023 1,075.00p 1,077.49p 1,059.41p 1,072.50p 31096
05/06/2023 1,070.00p 1,080.00p 1,035.50p 1,067.50p 21908
02/06/2023 1,045.00p 1,075.00p 1,025.40p 1,072.50p 12200
01/06/2023 1,040.00p 1,058.60p 1,025.00p 1,035.00p 71642
31/05/2023 1,055.00p 1,056.00p 1,027.20p 1,032.50p 27115
30/05/2023 1,055.00p 1,085.00p 1,044.65p 1,052.50p 27567
26/05/2023 1,050.00p 1,063.75p 1,038.95p 1,055.00p 36712
25/05/2023 1,045.00p 1,065.00p 1,022.50p 1,052.50p 19039
24/05/2023 1,050.00p 1,055.00p 1,040.00p 1,040.00p 38775

*Close Price adjusted for both dividends and splits