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
01/02/2018 776.00p 782.00p 770.00p 772.00p 10961
31/01/2018 770.00p 774.00p 766.00p 768.00p 27893
30/01/2018 770.00p 782.40p 770.00p 770.00p 12935
29/01/2018 782.00p 786.00p 781.20p 783.00p 18733
26/01/2018 786.00p 786.00p 779.60p 780.00p 19196
25/01/2018 784.40p 785.70p 781.02p 783.00p 11230
24/01/2018 796.00p 796.00p 784.00p 784.00p 7577
23/01/2018 796.00p 796.00p 787.70p 792.00p 9127
22/01/2018 796.00p 796.00p 786.00p 792.00p 3027
19/01/2018 792.20p 792.88p 787.50p 791.00p 18051
18/01/2018 786.00p 792.00p 786.00p 786.00p 5723
17/01/2018 788.00p 796.00p 786.00p 792.00p 12632
16/01/2018 792.00p 796.00p 790.16p 792.00p 15901
15/01/2018 792.00p 792.00p 784.50p 788.00p 17015
12/01/2018 790.00p 794.00p 781.70p 782.00p 19465
11/01/2018 790.00p 790.00p 781.70p 790.00p 8898
10/01/2018 790.00p 790.00p 781.70p 790.00p 13036
09/01/2018 784.00p 790.00p 777.36p 786.00p 11866
08/01/2018 779.39p 780.00p 776.10p 780.00p 12572
05/01/2018 777.39p 783.40p 776.10p 781.00p 6956
04/01/2018 782.00p 782.00p 774.00p 779.00p 10814
03/01/2018 772.10p 777.00p 772.10p 777.00p 7555
02/01/2018 780.00p 780.00p 772.00p 777.00p 12599
29/12/2017 775.00p 775.20p 774.96p 775.00p 4305
28/12/2017 782.00p 782.00p 774.00p 775.00p 7857
27/12/2017 778.00p 778.00p 773.00p 778.00p 5450
22/12/2017 774.00p 778.50p 774.00p 778.50p 3206
21/12/2017 775.00p 778.50p 774.00p 778.50p 993
20/12/2017 775.00p 778.50p 775.00p 778.50p 2747
19/12/2017 776.81p 782.00p 773.59p 778.00p 9531
18/12/2017 780.00p 780.00p 774.78p 778.00p 4214
15/12/2017 773.50p 776.04p 773.50p 773.50p 4575
14/12/2017 774.00p 776.34p 772.00p 774.00p 2214
13/12/2017 780.00p 780.00p 774.68p 780.00p 592
12/12/2017 774.97p 775.50p 772.44p 775.50p 7925
11/12/2017 775.00p 775.25p 770.50p 775.25p 4225
08/12/2017 770.10p 775.25p 770.10p 775.25p 8100
07/12/2017 775.00p 780.67p 770.00p 776.00p 9484
06/12/2017 780.00p 782.25p 775.00p 778.50p 5925
05/12/2017 787.05p 787.75p 783.34p 785.50p 4266
04/12/2017 790.00p 790.00p 780.50p 785.00p 3200
01/12/2017 785.00p 785.00p 777.44p 785.00p 8469
30/11/2017 785.00p 785.00p 776.50p 785.00p 14480
29/11/2017 783.00p 785.00p 776.50p 780.50p 7455
28/11/2017 783.00p 783.00p 778.00p 778.00p 7885
27/11/2017 779.92p 779.92p 775.50p 778.00p 11903
24/11/2017 773.50p 780.08p 773.00p 778.00p 6685
23/11/2017 773.00p 780.00p 773.00p 776.75p 17871
22/11/2017 782.00p 782.50p 775.60p 778.00p 7571
21/11/2017 779.00p 783.00p 772.10p 774.00p 26791
20/11/2017 778.00p 779.00p 771.35p 774.50p 5480
17/11/2017 779.00p 774.50p 769.20p 772.00p 6624
16/11/2017 779.00p 774.67p 769.93p 773.00p 12473
15/11/2017 779.00p 779.00p 757.33p 772.00p 21967
14/11/2017 783.00p 785.00p 777.00p 781.75p 7908
13/11/2017 773.00p 782.91p 773.77p 778.00p 14173
10/11/2017 773.00p 782.00p 771.00p 771.00p 14181
09/11/2017 782.00p 782.50p 773.00p 773.00p 8316
08/11/2017 775.00p 780.50p 767.44p 777.50p 17364
07/11/2017 770.00p 770.00p 761.45p 768.50p 17944
06/11/2017 769.50p 770.00p 760.50p 765.00p 13643
03/11/2017 766.00p 770.00p 763.20p 765.25p 17964
02/11/2017 766.50p 767.00p 760.50p 763.75p 12022
01/11/2017 769.00p 770.00p 759.10p 763.00p 25448
31/10/2017 768.50p 768.50p 759.00p 761.00p 23775
30/10/2017 769.00p 769.00p 759.00p 759.00p 13753
27/10/2017 769.00p 769.00p 759.00p 769.00p 21332
26/10/2017 765.00p 769.00p 759.00p 759.00p 14197
25/10/2017 768.00p 769.00p 758.00p 758.00p 43946
24/10/2017 765.00p 766.00p 759.60p 762.00p 15512
23/10/2017 758.00p 764.00p 759.60p 761.50p 14868
20/10/2017 758.00p 762.00p 755.00p 760.50p 18207
19/10/2017 755.00p 755.50p 752.93p 753.25p 9448
18/10/2017 755.00p 755.60p 752.80p 754.25p 13513
17/10/2017 754.00p 754.00p 748.00p 752.00p 8519
16/10/2017 754.00p 754.00p 748.00p 754.00p 7363
13/10/2017 753.00p 753.00p 748.50p 748.50p 26954
12/10/2017 744.00p 752.00p 744.00p 748.00p 3408
11/10/2017 743.00p 749.50p 743.00p 748.00p 4102
10/10/2017 738.00p 740.50p 738.00p 740.50p 3
09/10/2017 733.00p 742.00p 739.50p 739.50p 9776
06/10/2017 733.00p 742.00p 733.00p 742.00p 10425
05/10/2017 732.00p 732.00p 728.00p 731.75p 5075
04/10/2017 735.00p 735.00p 728.50p 732.00p 1652
03/10/2017 724.00p 735.00p 724.00p 730.75p 1743
02/10/2017 724.00p 724.00p 724.00p 724.00p 6952
29/09/2017 714.00p 720.00p 719.00p 720.00p 14945
28/09/2017 714.00p 719.00p 714.00p 719.00p 22
27/09/2017 717.50p 719.00p 714.00p 719.00p 1532
26/09/2017 715.00p 718.50p 715.00p 715.00p 2468
25/09/2017 722.00p 722.00p 719.75p 719.75p 1500
22/09/2017 718.50p 718.50p 717.00p 717.00p 5870
21/09/2017 712.00p 713.25p 712.00p 713.25p 48
20/09/2017 712.50p 716.00p 715.00p 716.00p 7468
19/09/2017 712.50p 715.00p 712.00p 715.00p 69
18/09/2017 712.00p 715.75p 712.00p 715.75p 15
15/09/2017 711.00p 711.00p 711.00p 711.00p 1812
14/09/2017 712.00p 712.00p 712.00p 712.00p 4
13/09/2017 725.00p 725.00p 718.00p 722.50p 3991
12/09/2017 725.00p 725.00p 720.00p 720.00p 66
11/09/2017 724.50p 725.00p 719.50p 723.00p 3758
08/09/2017 718.50p 722.50p 719.50p 719.50p 2064
07/09/2017 718.50p 725.00p 718.00p 722.50p 547
06/09/2017 718.00p 724.00p 722.50p 722.50p 12818
05/09/2017 718.00p 724.00p 722.50p 724.00p 7832
04/09/2017 718.00p 728.00p 718.00p 722.50p 358
01/09/2017 725.00p 725.00p 723.50p 723.50p 181
31/08/2017 728.00p 723.50p 723.00p 723.00p 21544
30/08/2017 728.00p 728.00p 723.50p 723.50p 9171
29/08/2017 728.00p 728.00p 718.50p 723.25p 6277
25/08/2017 718.50p 728.00p 718.50p 723.25p 5611
24/08/2017 718.50p 728.00p 718.50p 724.00p 338
23/08/2017 718.50p 728.00p 718.50p 725.00p 18
22/08/2017 728.00p 728.00p 720.50p 725.00p 6034
21/08/2017 728.00p 728.00p 719.50p 722.50p 4572
18/08/2017 727.50p 728.00p 722.00p 722.00p 2726
17/08/2017 719.50p 729.00p 719.50p 722.00p 3446
16/08/2017 730.00p 730.00p 723.00p 728.00p 1354
15/08/2017 724.50p 725.00p 718.00p 725.00p 11492
14/08/2017 724.50p 725.00p 718.00p 718.00p 1946
11/08/2017 715.00p 719.00p 714.00p 718.50p 5446
10/08/2017 719.00p 719.00p 719.00p 719.00p 4110
09/08/2017 725.00p 732.00p 724.00p 732.00p 435
08/08/2017 733.00p 733.00p 730.00p 730.00p 765
07/08/2017 735.50p 735.50p 724.00p 726.00p 3620
04/08/2017 730.00p 736.00p 730.00p 734.00p 25
03/08/2017 735.00p 735.00p 733.00p 733.00p 72
02/08/2017 735.00p 733.00p 732.25p 732.25p 4675
01/08/2017 735.00p 733.00p 732.75p 733.00p 4969
31/07/2017 735.00p 732.75p 730.00p 732.75p 16991
28/07/2017 735.00p 735.00p 730.00p 730.00p 3595
27/07/2017 734.00p 734.00p 732.00p 732.00p 5469
26/07/2017 732.50p 735.50p 731.00p 731.00p 16031
25/07/2017 739.00p 739.00p 732.00p 735.50p 5916
24/07/2017 732.50p 737.00p 732.00p 737.00p 10473
21/07/2017 732.50p 741.50p 732.50p 736.50p 8836
20/07/2017 733.50p 740.00p 730.50p 739.50p 3766
19/07/2017 740.00p 741.00p 732.50p 737.75p 20388
18/07/2017 731.00p 736.00p 727.00p 731.00p 3429
17/07/2017 731.00p 737.00p 731.00p 734.25p 5667
14/07/2017 734.00p 735.00p 730.00p 735.00p 8770
13/07/2017 726.00p 733.50p 726.00p 729.25p 4682
12/07/2017 719.00p 726.00p 719.00p 723.50p 2059
11/07/2017 715.00p 718.50p 715.00p 718.50p 1
10/07/2017 717.00p 722.00p 715.00p 718.50p 5088
07/07/2017 709.00p 709.75p 709.00p 709.75p 1500
06/07/2017 710.00p 710.00p 702.00p 702.00p 2327
05/07/2017 703.00p 710.00p 703.00p 706.50p 144
04/07/2017 704.00p 706.00p 700.00p 703.00p 4022
03/07/2017 700.00p 707.00p 700.00p 707.00p 771
30/06/2017 707.00p 707.00p 703.50p 703.50p 32
29/06/2017 707.00p 707.00p 700.00p 703.50p 4081
28/06/2017 700.00p 707.00p 700.00p 700.00p 857
27/06/2017 707.00p 707.00p 700.00p 703.50p 254
26/06/2017 700.00p 707.00p 703.50p 703.50p 7600
23/06/2017 700.00p 707.00p 700.00p 707.00p 1711
22/06/2017 707.00p 707.00p 700.00p 700.00p 186
21/06/2017 703.00p 703.50p 703.50p 703.50p 0
20/06/2017 703.00p 703.50p 703.00p 703.50p 1500
19/06/2017 706.00p 707.00p 704.75p 704.75p 4688
16/06/2017 703.00p 705.00p 699.00p 705.00p 20335
15/06/2017 699.50p 701.85p 694.00p 696.00p 23020
14/06/2017 702.50p 702.50p 696.50p 696.50p 12641
13/06/2017 697.50p 701.63p 695.00p 700.00p 24181
12/06/2017 699.50p 703.00p 698.12p 701.00p 14271
09/06/2017 696.00p 703.55p 693.00p 701.25p 40220
08/06/2017 701.50p 702.50p 694.50p 700.75p 34957
07/06/2017 697.50p 702.58p 695.00p 698.00p 20048
06/06/2017 698.00p 703.40p 697.50p 700.25p 17509
05/06/2017 700.00p 704.50p 697.50p 700.75p 17459
02/06/2017 704.00p 704.00p 697.50p 703.50p 26325
01/06/2017 704.00p 704.00p 698.00p 704.00p 13404
31/05/2017 700.00p 701.00p 696.82p 701.00p 12103
30/05/2017 704.00p 708.00p 697.59p 701.00p 26859
26/05/2017 702.00p 703.50p 695.80p 701.50p 36531
25/05/2017 698.50p 704.00p 698.50p 703.00p 37483
24/05/2017 698.50p 703.00p 697.00p 700.25p 26505
23/05/2017 698.50p 705.00p 696.90p 700.00p 30897
22/05/2017 697.00p 702.50p 691.75p 698.00p 41915
19/05/2017 694.48p 694.48p 690.35p 693.50p 3872
18/05/2017 696.00p 699.60p 690.00p 693.50p 7258
17/05/2017 697.00p 700.00p 695.00p 699.00p 14329
16/05/2017 702.50p 703.50p 698.05p 701.50p 19498
15/05/2017 705.50p 706.25p 700.00p 700.50p 36017
12/05/2017 702.00p 702.00p 699.75p 699.75p 6247
11/05/2017 697.00p 703.00p 697.00p 699.75p 23403
10/05/2017 697.50p 701.58p 697.00p 701.50p 23854
09/05/2017 702.00p 702.00p 696.50p 699.00p 40388
08/05/2017 701.00p 703.00p 697.00p 699.00p 29805
05/05/2017 694.50p 707.00p 692.33p 702.50p 49908
04/05/2017 691.00p 693.50p 687.50p 687.50p 31760
03/05/2017 688.00p 690.00p 687.35p 687.75p 25548
02/05/2017 685.00p 685.77p 681.00p 684.00p 25821
28/04/2017 686.00p 688.00p 681.00p 681.00p 26902
27/04/2017 685.00p 686.00p 680.55p 681.00p 39647
26/04/2017 685.00p 685.00p 681.21p 684.50p 18175
25/04/2017 685.00p 686.00p 681.00p 683.00p 12770
24/04/2017 690.00p 691.47p 683.46p 684.00p 24252
21/04/2017 688.00p 690.50p 684.33p 685.75p 36016
20/04/2017 685.00p 696.96p 685.00p 688.00p 85943

*Close Price adjusted for both dividends and splits