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
02/12/2014 537.50p 539.24p 534.40p 538.00p 21770
01/12/2014 534.50p 539.38p 529.17p 530.00p 30459
28/11/2014 532.00p 541.00p 530.26p 541.00p 9601
27/11/2014 534.50p 539.50p 528.00p 539.50p 9351
26/11/2014 532.50p 538.07p 532.22p 538.00p 10285
25/11/2014 533.00p 539.50p 533.00p 539.50p 26233
24/11/2014 533.00p 536.00p 533.00p 534.25p 9728
21/11/2014 535.00p 536.50p 532.83p 536.50p 24084
20/11/2014 526.50p 536.50p 525.00p 536.50p 12169
19/11/2014 536.00p 537.00p 529.00p 537.00p 20861
18/11/2014 534.50p 537.46p 526.07p 535.50p 28158
17/11/2014 533.30p 533.50p 530.00p 533.00p 10749
14/11/2014 531.50p 535.00p 526.50p 530.00p 21876
13/11/2014 531.50p 534.44p 525.00p 529.00p 47929
12/11/2014 531.00p 531.00p 527.11p 531.00p 9943
11/11/2014 529.50p 530.50p 524.50p 529.75p 6631
10/11/2014 526.50p 530.42p 526.50p 529.00p 18261
07/11/2014 528.00p 531.00p 526.00p 531.00p 12748
06/11/2014 527.50p 530.09p 523.00p 525.50p 22266
05/11/2014 522.50p 530.40p 522.50p 523.50p 30047
04/11/2014 524.00p 526.69p 519.00p 519.00p 13124
03/11/2014 526.00p 528.50p 520.00p 526.00p 10609
31/10/2014 524.50p 528.09p 517.84p 526.00p 28097
30/10/2014 516.00p 519.00p 511.54p 519.00p 40022
29/10/2014 511.50p 516.50p 506.73p 516.00p 11984
28/10/2014 511.00p 512.50p 504.50p 510.75p 12492
27/10/2014 506.50p 508.00p 502.70p 504.50p 24340
24/10/2014 508.00p 508.00p 503.80p 508.00p 16157
23/10/2014 506.00p 507.00p 502.00p 507.00p 28588
22/10/2014 503.50p 507.26p 501.00p 507.00p 49671
21/10/2014 491.00p 503.00p 491.00p 503.00p 13289
20/10/2014 491.00p 501.40p 491.00p 493.25p 10468
17/10/2014 486.00p 498.50p 486.00p 496.00p 13851
16/10/2014 494.75p 499.45p 488.25p 488.25p 18031
15/10/2014 503.00p 511.50p 490.00p 490.00p 30364
14/10/2014 503.50p 512.50p 503.50p 511.00p 19818
13/10/2014 504.00p 511.50p 504.00p 504.00p 33065
10/10/2014 516.00p 523.20p 510.00p 510.00p 23605
09/10/2014 520.00p 529.50p 520.00p 521.50p 23742
08/10/2014 520.50p 530.00p 520.00p 530.00p 22669
07/10/2014 526.00p 532.00p 524.56p 530.00p 16775
06/10/2014 526.00p 532.95p 526.00p 526.00p 7998
03/10/2014 522.00p 534.50p 522.00p 527.00p 15051
02/10/2014 527.00p 536.38p 522.00p 522.00p 20907
01/10/2014 528.50p 536.49p 527.00p 527.00p 3112
30/09/2014 536.50p 537.01p 528.00p 528.00p 8812
29/09/2014 528.50p 536.90p 528.00p 528.00p 12057
26/09/2014 528.50p 537.50p 528.00p 528.00p 7219
25/09/2014 532.00p 539.00p 527.88p 528.00p 16255
24/09/2014 538.00p 540.50p 528.00p 528.00p 19088
23/09/2014 531.50p 538.00p 530.00p 530.00p 10101
22/09/2014 538.00p 542.90p 534.50p 540.50p 16698
19/09/2014 538.00p 541.05p 537.00p 541.00p 13424
18/09/2014 538.50p 540.88p 535.50p 538.00p 14644
17/09/2014 538.50p 541.52p 534.00p 541.00p 11015
16/09/2014 537.00p 541.50p 537.00p 541.50p 14397
15/09/2014 543.00p 543.00p 536.00p 540.50p 23552
12/09/2014 536.50p 541.00p 536.50p 540.00p 7146
11/09/2014 544.00p 544.00p 536.50p 536.50p 13440
10/09/2014 544.00p 544.00p 536.50p 536.50p 16906
09/09/2014 540.00p 544.00p 536.50p 544.00p 12135
08/09/2014 544.00p 544.00p 538.50p 544.00p 12767
05/09/2014 544.00p 544.00p 537.00p 544.00p 10015
04/09/2014 539.00p 543.50p 536.15p 538.50p 31527
03/09/2014 532.50p 542.00p 532.00p 537.50p 18696
02/09/2014 542.00p 542.00p 534.00p 539.00p 23138
01/09/2014 542.00p 542.00p 532.50p 542.00p 25898
29/08/2014 538.50p 541.35p 532.50p 532.50p 127595
28/08/2014 535.00p 538.00p 532.81p 538.00p 16084
27/08/2014 538.00p 539.75p 534.20p 538.00p 16090
26/08/2014 536.50p 540.00p 532.24p 540.00p 21120
22/08/2014 530.00p 534.50p 530.00p 530.00p 11278
21/08/2014 529.50p 534.28p 524.01p 533.00p 25906
20/08/2014 520.00p 528.00p 520.00p 528.00p 23682
19/08/2014 523.50p 532.45p 523.50p 525.00p 21734
18/08/2014 523.50p 531.22p 523.50p 524.50p 6783
15/08/2014 529.50p 531.45p 525.00p 525.00p 14921
14/08/2014 523.00p 529.80p 523.00p 523.00p 14016
13/08/2014 525.00p 529.80p 523.00p 523.00p 16141
12/08/2014 524.00p 530.25p 523.00p 523.00p 15814
11/08/2014 525.00p 534.00p 522.50p 523.00p 26895
08/08/2014 522.00p 528.00p 522.00p 522.00p 18318
07/08/2014 523.50p 531.00p 523.50p 524.00p 12468
06/08/2014 527.00p 533.35p 523.50p 523.50p 31626
05/08/2014 527.50p 536.50p 527.50p 528.50p 35647
04/08/2014 527.00p 537.00p 527.00p 527.00p 19216
01/08/2014 528.00p 540.50p 528.00p 528.00p 10465
31/07/2014 540.00p 540.50p 533.40p 540.50p 12719
30/07/2014 542.00p 545.00p 535.07p 540.00p 17817
29/07/2014 530.00p 542.00p 530.00p 541.00p 9860
28/07/2014 538.00p 538.00p 530.00p 530.00p 6954
25/07/2014 538.50p 538.50p 534.33p 538.50p 7440
24/07/2014 538.00p 538.50p 533.60p 538.50p 4307
23/07/2014 538.00p 538.50p 533.83p 538.00p 29451
22/07/2014 538.50p 538.50p 533.55p 538.50p 15572
21/07/2014 539.00p 539.00p 529.00p 529.00p 5513
18/07/2014 529.00p 538.50p 529.00p 534.00p 19526
17/07/2014 539.50p 540.00p 531.00p 531.00p 20697
16/07/2014 540.00p 540.96p 534.21p 540.00p 25171
15/07/2014 539.50p 540.26p 533.00p 539.50p 22469
14/07/2014 538.50p 538.50p 531.22p 535.50p 14374
11/07/2014 536.00p 539.00p 527.00p 538.00p 15856
10/07/2014 531.50p 536.50p 527.00p 527.00p 23166
09/07/2014 535.50p 538.50p 530.00p 536.00p 4366
08/07/2014 530.00p 540.50p 530.00p 530.00p 29728
07/07/2014 532.50p 541.50p 532.50p 532.50p 12785
04/07/2014 542.00p 542.00p 535.29p 541.50p 19979
03/07/2014 542.00p 542.00p 537.50p 541.50p 15345
02/07/2014 535.00p 541.00p 535.00p 535.00p 5758
01/07/2014 542.00p 542.00p 532.50p 541.00p 18788
30/06/2014 532.50p 541.00p 532.50p 532.50p 22082
27/06/2014 540.50p 541.00p 532.00p 541.00p 22747
26/06/2014 532.00p 539.00p 532.00p 532.00p 11462
25/06/2014 539.00p 539.00p 532.60p 539.00p 18877
24/06/2014 539.50p 542.00p 534.19p 539.00p 7215
23/06/2014 532.50p 542.00p 532.50p 542.00p 11259
20/06/2014 536.50p 552.50p 535.50p 552.50p 16522
19/06/2014 534.00p 537.00p 531.00p 537.00p 21713
18/06/2014 536.50p 537.00p 532.12p 537.00p 9755
17/06/2014 536.00p 537.00p 529.00p 529.00p 11833
16/06/2014 537.00p 537.00p 533.50p 537.00p 7987
13/06/2014 531.00p 539.10p 530.00p 533.50p 25619
12/06/2014 540.00p 540.00p 530.50p 539.00p 16675
11/06/2014 530.50p 540.00p 530.50p 540.00p 4565
10/06/2014 530.50p 540.00p 530.50p 540.00p 8155
09/06/2014 537.00p 539.18p 530.50p 539.00p 18167
06/06/2014 530.50p 536.43p 530.50p 530.50p 27957
05/06/2014 530.50p 536.75p 530.50p 535.50p 14373
04/06/2014 531.50p 536.54p 531.50p 533.50p 14061
03/06/2014 536.57p 538.00p 531.15p 533.75p 13167
02/06/2014 534.00p 538.00p 533.00p 538.00p 10030
30/05/2014 533.50p 533.50p 527.15p 533.50p 7772
29/05/2014 530.50p 533.00p 527.26p 533.00p 15158
28/05/2014 532.50p 533.00p 524.59p 533.00p 16117
27/05/2014 535.50p 535.50p 533.75p 535.50p 9389
23/05/2014 537.00p 537.00p 528.54p 533.50p 9745
22/05/2014 537.00p 537.00p 533.00p 535.50p 9724
21/05/2014 537.00p 537.00p 528.38p 533.00p 29308
20/05/2014 535.00p 535.00p 530.12p 535.00p 11282
19/05/2014 535.00p 535.00p 529.36p 534.00p 13798
16/05/2014 533.50p 534.50p 528.90p 533.50p 9561
15/05/2014 527.00p 533.00p 527.00p 530.00p 22638
14/05/2014 531.00p 533.50p 527.50p 529.00p 6871
13/05/2014 534.50p 534.50p 530.64p 533.00p 9400
12/05/2014 525.50p 534.00p 525.42p 534.00p 39965
09/05/2014 530.50p 534.00p 530.00p 534.00p 23240
08/05/2014 528.00p 532.50p 524.75p 531.00p 15403
07/05/2014 528.50p 530.50p 523.50p 524.75p 6575
06/05/2014 531.00p 532.00p 527.35p 528.50p 9363
02/05/2014 525.00p 534.41p 525.00p 529.00p 12275
01/05/2014 530.00p 534.50p 529.15p 534.00p 25081
30/04/2014 530.00p 530.50p 525.56p 530.00p 20791
29/04/2014 529.50p 530.00p 522.50p 530.00p 16012
28/04/2014 527.00p 529.70p 525.02p 527.00p 27279
25/04/2014 529.50p 530.20p 521.00p 526.25p 13274
24/04/2014 528.00p 530.05p 521.00p 521.00p 23823
23/04/2014 525.00p 530.00p 523.32p 525.00p 28792
22/04/2014 525.00p 525.00p 520.19p 525.00p 17539
17/04/2014 521.00p 524.00p 521.00p 521.00p 20316
16/04/2014 520.00p 523.70p 518.00p 518.00p 13479
15/04/2014 519.00p 525.35p 519.00p 519.00p 8449
14/04/2014 521.00p 526.70p 520.00p 521.00p 18898
11/04/2014 527.50p 528.00p 521.00p 525.00p 19619
10/04/2014 529.00p 532.50p 525.00p 525.00p 24035
09/04/2014 524.50p 528.59p 521.50p 522.00p 30296
08/04/2014 528.00p 531.00p 525.00p 525.00p 12397
07/04/2014 526.00p 531.90p 526.00p 526.00p 20852
04/04/2014 531.00p 531.50p 526.50p 527.50p 18728
03/04/2014 529.00p 532.00p 527.70p 529.00p 20296
02/04/2014 533.50p 534.00p 526.50p 529.50p 26242
01/04/2014 533.50p 534.10p 528.34p 533.50p 22828
31/03/2014 533.00p 533.00p 523.00p 533.00p 11015
28/03/2014 528.50p 530.30p 523.00p 523.00p 19684
27/03/2014 528.50p 532.00p 523.00p 523.00p 17594
26/03/2014 531.50p 533.50p 525.00p 525.00p 23952
25/03/2014 532.50p 532.50p 528.58p 532.50p 15730
24/03/2014 525.50p 534.00p 525.00p 534.00p 12079
21/03/2014 525.00p 530.50p 525.00p 525.00p 17091
20/03/2014 529.00p 532.00p 527.00p 529.00p 40097
19/03/2014 530.00p 532.00p 529.30p 532.00p 25157
18/03/2014 532.00p 534.53p 526.50p 532.00p 28608
17/03/2014 534.00p 536.45p 528.62p 535.00p 40467
14/03/2014 533.00p 533.50p 527.75p 533.50p 37821
13/03/2014 536.00p 536.84p 532.50p 536.00p 10052
12/03/2014 536.50p 536.50p 531.50p 535.00p 5091
11/03/2014 535.50p 538.00p 533.45p 536.50p 42445
10/03/2014 538.00p 538.00p 533.65p 538.00p 30567
07/03/2014 532.50p 538.50p 526.90p 534.75p 42037
06/03/2014 532.50p 534.00p 524.50p 532.50p 13403
05/03/2014 534.00p 534.00p 527.00p 534.00p 11641
04/03/2014 538.00p 538.65p 534.84p 537.00p 34598
03/03/2014 540.00p 540.00p 534.00p 536.00p 19675
28/02/2014 538.00p 541.00p 534.00p 534.00p 15182
27/02/2014 537.00p 540.00p 535.50p 535.50p 23171
26/02/2014 534.00p 538.55p 534.00p 534.00p 35802
25/02/2014 538.50p 540.44p 535.81p 538.00p 167353
24/02/2014 537.00p 539.87p 534.90p 539.00p 9816
21/02/2014 536.00p 539.50p 534.35p 539.50p 8875
20/02/2014 535.50p 540.00p 530.50p 540.00p 30564
19/02/2014 536.00p 536.00p 528.01p 536.00p 11598

*Close Price adjusted for both dividends and splits