Bankers Inv Trust (BNKR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/12/2009 35.35p 36.15p 35.10p 36.01p 1114130
03/12/2009 35.42p 35.97p 35.00p 35.74p 10426950
02/12/2009 35.25p 35.80p 35.20p 35.20p 1401380
01/12/2009 35.90p 36.00p 35.01p 35.50p 7685160
30/11/2009 35.00p 35.65p 35.00p 35.15p 457230
27/11/2009 34.40p 35.55p 34.40p 35.55p 956750
26/11/2009 35.30p 35.75p 34.60p 34.60p 1225410
25/11/2009 35.65p 35.85p 34.80p 35.69p 1467680
24/11/2009 35.40p 35.65p 35.24p 35.24p 2841560
23/11/2009 35.73p 35.75p 35.30p 35.30p 1208700
20/11/2009 35.00p 35.79p 34.80p 35.05p 6224400
19/11/2009 35.80p 36.04p 35.01p 35.01p 1031330
18/11/2009 35.94p 36.05p 35.35p 35.35p 1515530
17/11/2009 35.97p 36.35p 35.64p 35.64p 1017840
16/11/2009 36.80p 36.80p 35.98p 36.40p 494370
13/11/2009 36.26p 36.30p 35.81p 36.24p 567900
12/11/2009 35.78p 36.29p 35.78p 36.08p 523560
11/11/2009 35.60p 36.13p 35.60p 35.95p 726550
10/11/2009 35.98p 35.99p 35.01p 35.01p 1083690
09/11/2009 35.25p 35.79p 34.67p 35.49p 506210
06/11/2009 34.63p 34.99p 34.35p 34.86p 892090
05/11/2009 34.80p 35.16p 34.60p 35.16p 662610
04/11/2009 34.75p 35.50p 34.60p 35.01p 908700
03/11/2009 35.10p 35.34p 34.50p 34.61p 971760
02/11/2009 35.07p 35.74p 34.92p 35.74p 596620
30/10/2009 35.55p 35.70p 34.75p 34.75p 1029060
29/10/2009 35.53p 35.67p 35.10p 35.30p 1081300
28/10/2009 35.30p 36.00p 35.27p 35.89p 929110
27/10/2009 36.00p 36.19p 35.65p 36.19p 830930
26/10/2009 36.27p 36.49p 35.60p 35.60p 929590
23/10/2009 36.65p 36.69p 36.07p 36.25p 736300
22/10/2009 36.60p 36.60p 35.90p 35.90p 520200
21/10/2009 36.56p 36.75p 36.00p 36.75p 1235940
20/10/2009 36.71p 37.00p 36.70p 36.80p 816530
19/10/2009 36.79p 36.90p 36.50p 36.90p 813080
16/10/2009 36.80p 37.20p 36.30p 36.50p 1421870
15/10/2009 36.84p 36.84p 36.15p 36.15p 1204730
14/10/2009 36.15p 36.85p 36.15p 36.66p 1738650
13/10/2009 37.14p 37.14p 35.96p 36.01p 1110180
12/10/2009 36.91p 37.15p 36.50p 36.50p 1194870
09/10/2009 36.26p 36.80p 36.00p 36.45p 1066670
08/10/2009 36.10p 36.90p 36.10p 36.70p 1429900
07/10/2009 36.22p 36.62p 35.81p 36.20p 892730
06/10/2009 35.65p 36.45p 35.38p 36.45p 1325930
05/10/2009 35.09p 35.55p 35.00p 35.39p 2024060
02/10/2009 35.25p 35.54p 34.99p 35.28p 1487510
01/10/2009 36.20p 36.20p 35.60p 35.60p 1181450
30/09/2009 36.52p 36.76p 36.04p 36.04p 1086240
29/09/2009 36.00p 36.60p 35.78p 36.56p 948090
28/09/2009 35.50p 36.00p 35.20p 36.00p 1400280
25/09/2009 35.25p 36.00p 35.25p 35.67p 1848600
24/09/2009 35.50p 35.83p 35.02p 35.02p 1556570
23/09/2009 36.05p 36.35p 35.80p 35.80p 739600
22/09/2009 36.05p 36.30p 35.82p 35.92p 1424540
21/09/2009 36.39p 36.39p 35.63p 35.63p 851200
18/09/2009 36.40p 36.90p 36.00p 36.18p 3181380
17/09/2009 36.69p 36.90p 36.29p 36.40p 1276600
16/09/2009 35.40p 36.45p 35.40p 36.30p 1568610
15/09/2009 35.10p 35.90p 35.06p 35.40p 1099420
14/09/2009 34.39p 34.98p 34.31p 34.60p 680280
11/09/2009 34.70p 35.26p 34.50p 34.60p 898960
10/09/2009 35.00p 35.35p 34.10p 34.10p 1124770
09/09/2009 34.40p 35.31p 34.40p 34.72p 681610
08/09/2009 35.00p 35.10p 34.70p 34.70p 1347570
07/09/2009 33.81p 34.97p 33.81p 34.90p 731180
04/09/2009 33.60p 33.80p 33.30p 33.80p 1421940
03/09/2009 33.34p 33.90p 33.20p 33.20p 778600
02/09/2009 33.75p 33.90p 33.30p 33.30p 961150
01/09/2009 34.21p 34.29p 33.50p 33.70p 1112830
28/08/2009 35.10p 35.10p 34.30p 34.70p 1093880
27/08/2009 34.95p 34.95p 34.20p 34.20p 591120
26/08/2009 35.00p 35.00p 34.30p 34.40p 843210
25/08/2009 34.20p 35.00p 34.20p 35.00p 621210
24/08/2009 34.50p 34.90p 34.30p 34.90p 560500
21/08/2009 33.20p 34.31p 33.20p 34.31p 787190
20/08/2009 33.90p 33.90p 33.20p 33.40p 1094220
19/08/2009 33.15p 33.45p 32.50p 33.40p 853640
18/08/2009 32.85p 33.88p 32.79p 33.41p 2256240
17/08/2009 32.70p 33.25p 32.01p 32.30p 1903830
14/08/2009 33.11p 33.65p 32.66p 32.66p 810940
13/08/2009 32.99p 33.80p 32.99p 33.20p 610330
12/08/2009 32.71p 33.49p 32.59p 33.35p 628240
11/08/2009 33.65p 33.65p 32.62p 32.66p 664410
10/08/2009 33.40p 33.50p 32.83p 33.13p 510640
07/08/2009 32.60p 33.40p 32.51p 33.40p 993070
06/08/2009 32.89p 33.40p 32.58p 33.20p 493370
05/08/2009 33.40p 33.40p 32.41p 32.55p 1000430
04/08/2009 32.70p 33.54p 32.70p 33.54p 637490
03/08/2009 32.83p 33.38p 32.50p 32.70p 997340
31/07/2009 32.60p 32.78p 32.37p 32.37p 574290
30/07/2009 32.50p 33.10p 32.20p 33.00p 479100
29/07/2009 31.80p 32.60p 31.60p 32.25p 1240820
28/07/2009 32.20p 33.20p 31.80p 32.00p 1252090
27/07/2009 32.90p 33.18p 32.23p 32.35p 956920
24/07/2009 32.70p 33.20p 32.70p 32.90p 870020
23/07/2009 32.10p 33.00p 32.10p 33.00p 1043290
22/07/2009 32.00p 32.67p 32.00p 32.47p 1625870
21/07/2009 32.70p 32.90p 32.10p 32.57p 509600
20/07/2009 32.00p 32.78p 31.98p 32.10p 534870
17/07/2009 32.30p 32.50p 32.00p 32.30p 691020
16/07/2009 31.28p 32.17p 31.28p 32.17p 797440
15/07/2009 31.95p 32.25p 31.72p 31.85p 2716940
14/07/2009 31.10p 31.65p 31.10p 31.30p 1056970
13/07/2009 30.70p 31.47p 30.45p 31.30p 1627090
10/07/2009 31.28p 31.35p 30.52p 30.52p 1152010
09/07/2009 31.30p 31.50p 31.03p 31.30p 761950
08/07/2009 31.20p 31.80p 30.80p 30.80p 668830
07/07/2009 31.60p 31.95p 31.13p 31.52p 953780
06/07/2009 31.25p 31.70p 31.00p 31.60p 529130
03/07/2009 31.22p 31.60p 31.15p 31.60p 266050
02/07/2009 31.60p 32.40p 31.30p 31.32p 1279630
01/07/2009 32.00p 32.75p 31.78p 32.47p 964570
30/06/2009 31.13p 32.40p 31.13p 31.80p 894570
29/06/2009 31.40p 31.90p 31.32p 31.90p 647820
26/06/2009 31.47p 31.75p 30.98p 31.20p 699370
25/06/2009 31.80p 31.80p 31.28p 31.40p 695370
24/06/2009 31.38p 31.63p 30.70p 31.60p 1013470
23/06/2009 30.50p 31.38p 30.50p 31.08p 711700
22/06/2009 30.95p 31.63p 30.85p 30.90p 1201980
19/06/2009 31.28p 31.80p 31.00p 31.10p 3090040
18/06/2009 32.10p 32.10p 30.72p 31.30p 1305420
17/06/2009 31.60p 32.10p 31.20p 31.20p 2017490
16/06/2009 31.85p 32.70p 31.80p 32.30p 1452080
15/06/2009 32.87p 32.87p 31.70p 31.80p 2089340
12/06/2009 33.50p 33.70p 32.35p 32.35p 1758800
11/06/2009 33.23p 33.85p 31.83p 33.18p 1737300
10/06/2009 33.58p 34.10p 33.20p 33.40p 1059370
09/06/2009 33.58p 34.28p 33.28p 33.28p 1286930
08/06/2009 34.30p 34.35p 33.80p 34.10p 667590
05/06/2009 33.50p 34.30p 33.50p 33.88p 442310
04/06/2009 33.65p 34.00p 33.25p 33.25p 1619220
03/06/2009 34.00p 34.38p 33.40p 34.10p 1166700
02/06/2009 34.10p 34.60p 33.60p 34.10p 1030480
01/06/2009 33.90p 34.45p 33.63p 34.40p 1841620
29/05/2009 32.70p 33.50p 32.62p 32.90p 1093130
28/05/2009 32.30p 32.60p 31.85p 32.40p 1219940
27/05/2009 31.90p 32.67p 31.90p 32.30p 762850
26/05/2009 32.43p 32.45p 32.10p 32.45p 931200
22/05/2009 32.25p 32.95p 31.83p 32.30p 1568250
21/05/2009 33.00p 33.00p 32.25p 32.25p 534390
20/05/2009 32.70p 33.20p 32.70p 33.10p 1143000
19/05/2009 32.53p 33.07p 32.53p 32.90p 820970
18/05/2009 31.70p 32.35p 31.55p 32.35p 1464430
15/05/2009 31.93p 32.57p 31.60p 32.25p 930110
14/05/2009 31.40p 32.43p 31.38p 32.00p 3405030
13/05/2009 32.80p 33.00p 31.85p 31.85p 1160640
12/05/2009 32.43p 32.90p 32.17p 32.70p 841490
11/05/2009 33.90p 33.90p 32.10p 32.57p 1247840
08/05/2009 32.95p 34.32p 32.95p 33.93p 1675840
07/05/2009 32.25p 33.88p 32.05p 32.82p 1118430
06/05/2009 32.10p 32.70p 31.98p 32.70p 505800
05/05/2009 32.40p 33.00p 32.13p 32.70p 1056790
01/05/2009 32.43p 32.43p 31.45p 31.60p 378070
30/04/2009 32.30p 33.00p 32.00p 32.60p 1246090
29/04/2009 30.78p 32.10p 30.78p 32.00p 1741870
28/04/2009 31.70p 31.70p 30.52p 31.50p 1260600
27/04/2009 31.55p 31.95p 31.05p 31.95p 852940
24/04/2009 30.98p 32.07p 30.90p 31.80p 1274590
23/04/2009 30.80p 31.47p 30.72p 30.85p 824870
22/04/2009 30.70p 31.13p 30.20p 31.13p 735310
21/04/2009 30.90p 31.38p 29.90p 30.00p 783700
20/04/2009 31.47p 31.70p 30.90p 30.90p 560130
17/04/2009 31.90p 32.20p 31.75p 32.13p 1295420
16/04/2009 30.98p 32.00p 30.95p 31.75p 985970
15/04/2009 30.07p 30.75p 30.07p 30.75p 1130250
14/04/2009 30.10p 30.85p 29.98p 30.60p 1066700
09/04/2009 29.80p 30.90p 29.80p 30.20p 728780
08/04/2009 29.70p 30.05p 29.43p 30.00p 960620
07/04/2009 30.05p 30.30p 29.40p 29.43p 1045260
06/04/2009 30.03p 30.83p 29.83p 30.10p 960650
03/04/2009 30.40p 30.80p 30.03p 30.10p 1594440
02/04/2009 30.18p 31.42p 29.83p 31.42p 2552510
01/04/2009 29.45p 29.70p 29.10p 29.70p 3030590
31/03/2009 29.40p 29.80p 29.30p 29.80p 2955620
30/03/2009 29.10p 29.48p 28.70p 28.70p 1524080
27/03/2009 30.27p 30.50p 29.85p 29.88p 1172510
26/03/2009 29.50p 30.00p 29.50p 29.98p 833580
25/03/2009 29.78p 30.00p 29.40p 29.50p 1067330
24/03/2009 30.00p 30.00p 29.35p 29.60p 902400
23/03/2009 29.55p 29.68p 29.10p 29.68p 798810
20/03/2009 28.00p 29.25p 28.00p 28.80p 3183840
19/03/2009 29.50p 29.90p 28.70p 28.70p 1658060
18/03/2009 30.30p 30.30p 29.08p 29.53p 921180
17/03/2009 30.10p 30.20p 29.50p 30.10p 1228370
16/03/2009 30.00p 30.23p 29.95p 30.20p 1785650
13/03/2009 29.00p 29.80p 29.00p 29.50p 1370350
12/03/2009 27.60p 28.60p 27.50p 28.50p 1407100
11/03/2009 28.00p 28.70p 27.90p 28.20p 1406990
10/03/2009 26.60p 27.80p 26.60p 27.60p 1309190
09/03/2009 27.53p 27.53p 26.48p 26.85p 674910
06/03/2009 27.85p 28.15p 27.70p 28.10p 1451960
05/03/2009 27.95p 28.65p 27.95p 28.00p 487740
04/03/2009 28.20p 28.80p 27.88p 28.65p 1949020
03/03/2009 27.55p 28.50p 27.30p 27.90p 1857840
02/03/2009 28.22p 28.22p 27.35p 27.75p 685580
27/02/2009 28.95p 29.50p 28.40p 29.20p 1435910
26/02/2009 28.90p 30.30p 28.90p 29.78p 3869790
25/02/2009 29.45p 29.55p 28.75p 29.30p 2360810
24/02/2009 28.80p 28.80p 28.20p 28.60p 1694230
23/02/2009 29.35p 29.35p 28.70p 28.90p 994470

*Close Price adjusted for both dividends and splits