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
19/02/2014 536.00p 536.00p 528.01p 536.00p 11598
18/02/2014 531.50p 534.34p 525.92p 534.00p 18442
17/02/2014 526.50p 531.50p 520.47p 530.00p 16062
14/02/2014 527.00p 527.69p 522.34p 527.00p 9166
13/02/2014 524.00p 527.42p 522.00p 527.00p 50762
12/02/2014 518.50p 527.72p 518.50p 527.00p 16117
11/02/2014 518.50p 525.00p 515.00p 525.00p 19981
10/02/2014 517.00p 517.00p 511.39p 517.00p 36905
07/02/2014 511.00p 511.88p 505.00p 511.50p 38839
06/02/2014 511.50p 511.50p 505.00p 505.00p 10101
05/02/2014 505.50p 510.40p 505.00p 505.00p 26269
04/02/2014 510.00p 511.00p 505.00p 505.00p 13648
03/02/2014 510.00p 517.75p 510.00p 510.00p 21350
31/01/2014 517.00p 519.00p 514.30p 518.50p 27538
30/01/2014 518.50p 520.50p 514.56p 519.00p 43878
29/01/2014 522.00p 528.44p 514.17p 520.50p 67939
28/01/2014 518.50p 525.00p 517.00p 517.00p 29481
27/01/2014 517.00p 523.00p 514.00p 517.00p 21997
24/01/2014 523.50p 531.50p 523.50p 527.00p 37646
23/01/2014 529.50p 536.22p 525.50p 525.50p 56406
22/01/2014 531.00p 534.00p 528.20p 534.00p 32657
21/01/2014 532.50p 534.91p 529.00p 532.00p 40254
20/01/2014 533.00p 535.00p 528.84p 530.00p 18290
17/01/2014 533.00p 533.46p 528.85p 531.50p 9877
16/01/2014 528.50p 533.45p 527.00p 528.50p 271798
15/01/2014 528.50p 529.00p 520.50p 527.00p 51932
14/01/2014 520.50p 526.00p 520.50p 520.50p 164678
13/01/2014 527.00p 527.50p 523.50p 526.00p 47815
10/01/2014 521.00p 526.00p 520.75p 526.00p 78089
09/01/2014 520.50p 522.00p 516.00p 520.00p 175417
08/01/2014 522.00p 522.00p 518.00p 522.00p 19220
07/01/2014 520.00p 522.00p 517.72p 522.00p 31213
06/01/2014 515.00p 522.50p 514.75p 518.00p 35961
03/01/2014 514.00p 518.67p 513.50p 517.00p 15255
02/01/2014 518.00p 518.00p 513.93p 518.00p 4661
31/12/2013 511.00p 519.14p 511.00p 514.50p 20967
30/12/2013 516.50p 519.00p 515.00p 519.00p 13030
27/12/2013 516.50p 517.00p 510.50p 510.50p 35458
24/12/2013 511.50p 513.75p 511.50p 513.75p 500
23/12/2013 512.00p 518.00p 509.00p 509.00p 27418
20/12/2013 506.00p 520.00p 505.50p 518.00p 59123
19/12/2013 506.00p 510.00p 500.00p 510.00p 27976
18/12/2013 501.50p 507.50p 500.00p 500.00p 48474
17/12/2013 506.50p 507.50p 500.00p 500.00p 30008
16/12/2013 505.00p 507.00p 501.65p 505.00p 52514
13/12/2013 506.00p 509.00p 502.00p 502.00p 25861
12/12/2013 506.50p 509.00p 502.00p 509.00p 33102
11/12/2013 504.50p 510.00p 504.50p 504.50p 174884
10/12/2013 505.00p 510.27p 504.50p 507.00p 18724
09/12/2013 507.00p 511.00p 504.00p 511.00p 31930
06/12/2013 504.00p 511.00p 504.00p 504.00p 80502
05/12/2013 510.50p 510.50p 504.00p 504.00p 15021
04/12/2013 508.00p 511.95p 504.50p 504.50p 149210
03/12/2013 506.50p 512.29p 505.00p 505.00p 43776
02/12/2013 508.50p 514.73p 505.82p 506.00p 29838
29/11/2013 508.00p 515.00p 508.00p 508.00p 18498
28/11/2013 510.50p 513.60p 508.00p 508.00p 17270
27/11/2013 510.50p 516.00p 510.00p 510.00p 4239
26/11/2013 512.00p 515.50p 510.00p 510.00p 12777
25/11/2013 516.00p 516.50p 513.25p 516.50p 84712
22/11/2013 516.50p 517.00p 513.50p 516.00p 18406
21/11/2013 510.00p 516.00p 510.00p 510.00p 33509
20/11/2013 511.50p 516.00p 510.50p 516.00p 13789
19/11/2013 515.00p 519.00p 515.00p 518.00p 13385
18/11/2013 515.00p 518.80p 515.00p 515.00p 7427
15/11/2013 516.00p 519.00p 516.00p 516.50p 10344
14/11/2013 519.00p 519.00p 514.00p 519.00p 11694
13/11/2013 515.50p 521.50p 514.00p 514.00p 16306
12/11/2013 519.00p 522.25p 515.54p 521.50p 16101
11/11/2013 517.00p 521.50p 516.00p 521.50p 10539
08/11/2013 514.00p 517.00p 512.50p 517.00p 13423
07/11/2013 516.50p 518.65p 514.00p 514.00p 17503
06/11/2013 518.67p 519.50p 515.00p 519.50p 28462
05/11/2013 517.00p 522.00p 516.00p 516.00p 26899
04/11/2013 517.00p 522.00p 517.00p 522.00p 23014
01/11/2013 517.50p 521.55p 516.50p 520.50p 26439
31/10/2013 517.00p 521.00p 516.55p 517.00p 14020
30/10/2013 519.00p 522.00p 517.37p 522.00p 17923
29/10/2013 518.33p 519.00p 517.00p 519.00p 15055
28/10/2013 517.93p 517.95p 513.00p 513.00p 3346
25/10/2013 509.00p 516.05p 505.50p 512.00p 33006
24/10/2013 508.50p 508.50p 503.50p 507.00p 22440
23/10/2013 506.50p 509.00p 503.50p 503.50p 26639
22/10/2013 500.50p 507.50p 496.75p 507.50p 28915
21/10/2013 501.50p 501.50p 497.00p 500.00p 63389
18/10/2013 496.25p 500.50p 496.00p 497.00p 20240
17/10/2013 500.00p 501.00p 496.00p 496.00p 77646
16/10/2013 498.50p 501.00p 498.25p 501.00p 31537
15/10/2013 500.50p 501.00p 496.50p 501.00p 47743
14/10/2013 494.25p 499.00p 494.25p 499.00p 41996
11/10/2013 500.00p 500.00p 495.55p 498.75p 29842
10/10/2013 488.50p 498.50p 488.50p 498.50p 32705
09/10/2013 491.00p 491.21p 487.25p 489.38p 25086
08/10/2013 493.00p 493.00p 487.25p 487.25p 6049
07/10/2013 493.00p 493.00p 488.69p 490.12p 9545
04/10/2013 493.00p 493.00p 489.30p 491.00p 19958
03/10/2013 493.00p 493.00p 488.00p 492.00p 26384
02/10/2013 490.75p 493.00p 489.00p 489.00p 22758
01/10/2013 493.00p 494.00p 489.00p 489.50p 31115
30/09/2013 493.00p 497.70p 490.00p 490.00p 62461
27/09/2013 503.00p 503.60p 497.50p 497.50p 33247
26/09/2013 503.70p 503.70p 500.05p 502.50p 25707
25/09/2013 503.00p 505.22p 501.37p 504.50p 5750
24/09/2013 507.00p 508.00p 501.00p 506.00p 20660
23/09/2013 507.00p 510.75p 501.00p 501.00p 5792
20/09/2013 510.00p 512.40p 508.11p 510.00p 8885
19/09/2013 513.00p 513.00p 507.00p 510.00p 16005
18/09/2013 508.00p 508.00p 503.00p 503.00p 15975
17/09/2013 504.00p 508.00p 504.00p 504.50p 42413
16/09/2013 508.00p 508.00p 507.50p 508.00p 3695
13/09/2013 507.00p 507.00p 500.00p 500.00p 6713
12/09/2013 501.00p 506.95p 501.00p 501.00p 14005
11/09/2013 501.00p 507.00p 501.00p 504.00p 5628
10/09/2013 500.00p 507.00p 492.50p 507.00p 18640
09/09/2013 495.00p 497.95p 492.50p 492.50p 10136
06/09/2013 494.50p 496.68p 490.20p 492.00p 10547
05/09/2013 488.50p 494.40p 488.50p 491.75p 9950
04/09/2013 489.00p 495.49p 489.00p 491.50p 7952
03/09/2013 495.00p 495.00p 492.00p 492.50p 11064
02/09/2013 493.00p 495.49p 490.00p 493.50p 7633
30/08/2013 487.00p 492.00p 487.00p 490.00p 9164
29/08/2013 493.00p 493.00p 489.00p 490.00p 7798
28/08/2013 493.00p 493.00p 489.20p 490.50p 13738
27/08/2013 492.00p 496.99p 490.00p 490.00p 19509
23/08/2013 495.00p 495.00p 491.00p 493.50p 11132
22/08/2013 485.00p 492.00p 485.00p 492.00p 9436
21/08/2013 483.00p 487.95p 483.00p 484.50p 2736
20/08/2013 487.00p 494.00p 480.00p 482.00p 17132
19/08/2013 491.00p 496.49p 489.13p 492.50p 16657
16/08/2013 497.00p 497.00p 486.00p 493.00p 4762
15/08/2013 506.00p 506.00p 486.00p 486.00p 14544
14/08/2013 504.87p 504.87p 498.12p 501.50p 8124
13/08/2013 498.00p 505.00p 498.00p 502.00p 14614
12/08/2013 498.10p 504.75p 497.51p 501.00p 14632
09/08/2013 500.00p 501.00p 500.00p 500.50p 4003
08/08/2013 498.50p 504.75p 497.25p 501.00p 6770
07/08/2013 502.00p 509.88p 497.25p 501.00p 61678
06/08/2013 503.00p 510.00p 503.00p 507.00p 9326
05/08/2013 509.00p 511.00p 504.00p 507.75p 12900
02/08/2013 510.50p 511.00p 504.00p 511.00p 5679
01/08/2013 501.00p 509.75p 501.00p 508.00p 6797
31/07/2013 505.00p 505.50p 501.00p 504.50p 29120
30/07/2013 510.00p 510.00p 505.50p 505.50p 2972
29/07/2013 502.80p 508.99p 502.80p 505.50p 10252
26/07/2013 503.50p 512.49p 503.50p 505.50p 19955
25/07/2013 510.00p 510.00p 503.50p 508.50p 9016
24/07/2013 509.12p 509.12p 503.50p 503.50p 2060
23/07/2013 508.50p 508.50p 503.77p 505.25p 13743
22/07/2013 507.00p 507.00p 504.25p 504.25p 280
19/07/2013 507.38p 508.50p 503.60p 506.00p 4732
18/07/2013 509.00p 509.45p 507.65p 508.50p 20361
17/07/2013 510.00p 512.00p 503.00p 508.75p 25836
16/07/2013 500.00p 510.00p 500.00p 508.50p 15467
15/07/2013 498.50p 506.00p 493.50p 506.00p 13920
12/07/2013 488.00p 496.49p 488.00p 492.25p 10082
11/07/2013 496.45p 496.45p 490.00p 490.00p 21809
10/07/2013 490.40p 493.00p 484.00p 493.00p 18172
09/07/2013 480.00p 490.40p 480.00p 483.00p 14933
08/07/2013 486.80p 487.95p 478.01p 485.00p 11947
05/07/2013 473.00p 486.00p 473.00p 483.00p 15384
04/07/2013 471.50p 480.00p 470.00p 477.00p 10497
03/07/2013 468.50p 474.50p 468.00p 468.00p 4821
02/07/2013 475.00p 482.65p 468.00p 473.75p 62436
01/07/2013 480.00p 480.72p 470.00p 478.50p 13539
28/06/2013 472.50p 479.00p 470.00p 470.00p 2454
27/06/2013 476.00p 480.00p 475.95p 479.00p 15460
26/06/2013 472.00p 474.00p 467.00p 474.00p 2961
25/06/2013 470.00p 476.75p 464.00p 467.00p 0
24/06/2013 470.00p 476.75p 464.00p 465.88p 15511
21/06/2013 475.00p 475.00p 470.00p 470.00p 9812
20/06/2013 470.00p 479.89p 470.00p 475.00p 2317
19/06/2013 485.00p 485.00p 478.00p 478.00p 10439
18/06/2013 484.00p 485.00p 477.11p 481.75p 4356
17/06/2013 483.00p 483.00p 478.00p 480.00p 34646
14/06/2013 478.50p 484.40p 475.00p 475.00p 15587
13/06/2013 478.89p 478.89p 470.47p 475.50p 18374
12/06/2013 485.00p 486.00p 477.00p 477.00p 5270
11/06/2013 485.80p 488.00p 479.80p 485.00p 15657
10/06/2013 486.00p 488.49p 480.00p 488.00p 10271
07/06/2013 482.31p 485.34p 476.01p 484.00p 10837
06/06/2013 480.00p 485.50p 478.00p 479.00p 6066
05/06/2013 482.50p 492.00p 480.00p 485.00p 6216
04/06/2013 490.00p 493.49p 486.50p 490.00p 5575
03/06/2013 482.00p 490.49p 482.00p 486.50p 23790
31/05/2013 487.80p 495.00p 486.29p 492.75p 96713
30/05/2013 497.50p 499.00p 491.00p 495.00p 14143
29/05/2013 495.00p 504.00p 495.00p 495.00p 7830
28/05/2013 502.00p 505.00p 493.00p 501.25p 10335
24/05/2013 497.00p 497.00p 487.11p 493.00p 53840
23/05/2013 493.00p 499.99p 486.01p 492.00p 13606
22/05/2013 502.00p 507.00p 495.70p 504.00p 20040
21/05/2013 496.00p 499.00p 493.61p 499.00p 13073
20/05/2013 493.00p 496.00p 491.50p 491.50p 13936
17/05/2013 488.75p 493.00p 484.48p 489.00p 7202
16/05/2013 490.75p 492.20p 485.00p 489.00p 22377
15/05/2013 491.75p 494.89p 485.00p 488.50p 35901
14/05/2013 492.00p 492.00p 485.77p 491.75p 46118
13/05/2013 492.00p 492.00p 488.51p 490.00p 13794
10/05/2013 488.00p 492.00p 487.00p 492.00p 40107
09/05/2013 488.00p 492.00p 486.50p 486.50p 13752

*Close Price adjusted for both dividends and splits