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
03/03/2010 383.00p 388.00p 378.00p 388.00p 25543
02/03/2010 375.50p 386.75p 375.50p 386.75p 10059
01/03/2010 380.00p 383.50p 379.80p 383.50p 9601
26/02/2010 375.00p 377.50p 368.00p 377.50p 176000
25/02/2010 373.00p 373.00p 361.07p 371.50p 90670
24/02/2010 372.00p 373.00p 364.00p 373.00p 21100
23/02/2010 371.00p 373.00p 371.00p 373.00p 30000
22/02/2010 368.00p 374.00p 367.00p 374.00p 18000
19/02/2010 364.00p 365.00p 358.50p 359.50p 21950
18/02/2010 360.50p 365.00p 360.50p 365.00p 7200
17/02/2010 363.00p 364.00p 351.00p 364.00p 12993
16/02/2010 360.50p 360.50p 351.50p 360.50p 1705
15/02/2010 352.00p 359.25p 344.54p 359.25p 9440
12/02/2010 359.50p 359.50p 351.03p 359.25p 3200
11/02/2010 357.75p 359.50p 356.00p 359.50p 4030
10/02/2010 357.00p 357.00p 356.50p 356.50p 0
09/02/2010 353.75p 357.00p 351.75p 357.00p 2325
08/02/2010 351.75p 355.00p 346.00p 354.25p 93595
05/02/2010 362.75p 362.75p 350.00p 356.00p 22303
04/02/2010 369.75p 369.75p 356.53p 362.00p 12208
03/02/2010 369.75p 369.75p 368.00p 369.75p 135
02/02/2010 364.75p 367.00p 362.75p 367.00p 1213
01/02/2010 364.00p 364.00p 351.00p 364.00p 1909
29/01/2010 364.00p 364.00p 357.28p 364.00p 710
28/01/2010 360.25p 364.00p 356.50p 364.00p 13550
27/01/2010 370.00p 370.00p 365.00p 365.00p 322
26/01/2010 370.00p 374.00p 370.00p 370.00p 1069
25/01/2010 370.00p 373.00p 370.00p 370.00p 8846
22/01/2010 380.50p 381.00p 371.00p 376.00p 3568
21/01/2010 386.00p 386.00p 380.50p 380.50p 87
20/01/2010 373.25p 382.00p 373.00p 382.00p 4617
19/01/2010 387.00p 388.00p 382.25p 385.25p 2100
18/01/2010 387.00p 387.50p 382.00p 387.50p 775
15/01/2010 380.00p 396.99p 380.00p 387.00p 6950
14/01/2010 383.00p 394.00p 381.00p 389.00p 11342
13/01/2010 380.00p 386.00p 377.00p 386.00p 16100
12/01/2010 379.00p 394.00p 379.00p 391.00p 8935
11/01/2010 389.00p 392.50p 389.00p 392.50p 0
08/01/2010 387.00p 389.00p 379.00p 389.00p 42912
07/01/2010 389.50p 389.50p 381.00p 389.00p 3776
06/01/2010 381.00p 389.50p 378.00p 389.50p 32325
05/01/2010 382.00p 384.00p 382.00p 383.00p 1917
04/01/2010 380.00p 382.00p 370.00p 382.00p 6230
31/12/2009 380.50p 380.50p 377.75p 377.75p 440
30/12/2009 380.00p 381.00p 371.00p 381.00p 17521
29/12/2009 380.00p 384.00p 373.00p 382.00p 10535
24/12/2009 377.50p 377.50p 376.50p 376.50p 0
23/12/2009 375.00p 377.50p 375.00p 377.50p 0
22/12/2009 370.00p 375.00p 370.00p 375.00p 10600
21/12/2009 366.00p 369.50p 357.00p 369.50p 15750
18/12/2009 365.00p 368.00p 365.00p 368.00p 2830
17/12/2009 367.00p 367.00p 364.00p 364.00p 0
16/12/2009 368.00p 368.00p 364.19p 367.00p 31610
15/12/2009 360.00p 369.50p 357.00p 369.50p 15400
14/12/2009 368.00p 368.00p 363.00p 368.00p 36455
11/12/2009 362.00p 366.75p 362.00p 366.75p 24070
10/12/2009 361.00p 364.00p 361.00p 364.00p 0
09/12/2009 361.00p 364.00p 360.00p 361.00p 39974
08/12/2009 365.00p 365.00p 362.00p 365.00p 6861
07/12/2009 365.00p 373.50p 365.00p 373.50p 3473
04/12/2009 365.00p 375.00p 365.00p 373.50p 5000
03/12/2009 372.50p 375.00p 365.00p 365.00p 25030
02/12/2009 370.25p 370.25p 365.83p 370.25p 1200
01/12/2009 366.00p 370.25p 365.00p 370.25p 15559
30/11/2009 365.50p 368.00p 365.50p 368.00p 3580
27/11/2009 355.00p 365.50p 342.00p 365.50p 38267
26/11/2009 362.50p 362.50p 349.25p 349.25p 37864
25/11/2009 364.00p 367.00p 364.00p 367.00p 2983
24/11/2009 362.00p 368.00p 356.00p 366.50p 7275
23/11/2009 365.75p 366.50p 357.00p 366.50p 18447
20/11/2009 361.50p 361.50p 361.50p 361.50p 0
19/11/2009 360.00p 361.50p 360.00p 361.50p 5300
18/11/2009 357.50p 359.00p 354.00p 359.00p 2800
17/11/2009 354.75p 357.50p 353.00p 357.50p 7506
16/11/2009 358.00p 364.00p 353.02p 364.00p 14357
13/11/2009 362.75p 362.75p 356.28p 362.00p 5665
12/11/2009 362.50p 362.75p 362.50p 362.75p 0
11/11/2009 357.00p 362.50p 357.00p 362.50p 12050
10/11/2009 340.25p 348.00p 340.00p 348.00p 22792
09/11/2009 350.00p 353.00p 350.00p 353.00p 6279
06/11/2009 349.50p 349.50p 348.75p 348.75p 0
05/11/2009 352.00p 352.00p 349.50p 349.50p 4492
04/11/2009 346.00p 351.50p 346.00p 351.50p 700
03/11/2009 346.00p 346.00p 346.00p 346.00p 5000
02/11/2009 347.50p 351.00p 347.50p 351.00p 2970
30/10/2009 345.00p 347.50p 343.00p 347.50p 36448
29/10/2009 342.00p 347.00p 342.00p 347.00p 19948
28/10/2009 350.00p 350.00p 347.00p 356.00p 4600
27/10/2009 358.50p 363.00p 358.50p 363.00p 2500
26/10/2009 354.00p 358.50p 354.00p 358.50p 6218
23/10/2009 362.00p 364.50p 362.00p 364.50p 2900
22/10/2009 365.25p 365.25p 362.00p 362.00p 26350
21/10/2009 360.00p 365.25p 360.00p 365.25p 2629
20/10/2009 370.00p 370.00p 368.50p 368.50p 7397
19/10/2009 375.00p 375.00p 370.00p 370.00p 12677
16/10/2009 367.00p 369.00p 367.00p 369.00p 5663
15/10/2009 370.00p 370.00p 368.50p 368.50p 4072
14/10/2009 368.00p 374.00p 361.00p 361.00p 226719
13/10/2009 360.00p 365.00p 360.00p 364.50p 5255
12/10/2009 365.00p 368.00p 365.00p 368.00p 3700
09/10/2009 362.00p 362.50p 362.00p 362.50p 3275
08/10/2009 360.50p 362.00p 360.50p 362.00p 1099
07/10/2009 356.00p 360.50p 356.00p 360.50p 4003
06/10/2009 355.50p 357.00p 355.50p 357.00p 7463
05/10/2009 345.00p 352.00p 345.00p 352.00p 7873
02/10/2009 342.75p 352.00p 342.75p 352.00p 6821
01/10/2009 360.00p 360.00p 357.75p 357.75p 0
30/09/2009 360.00p 365.00p 360.00p 360.00p 7420
29/09/2009 365.00p 365.00p 365.00p 365.00p 8140
28/09/2009 362.50p 363.75p 362.50p 363.75p 530
25/09/2009 361.00p 362.50p 361.00p 362.50p 0
24/09/2009 358.00p 361.00p 353.50p 361.00p 44040
23/09/2009 363.00p 363.00p 362.75p 362.75p 950
22/09/2009 363.50p 363.50p 363.00p 363.00p 6771
21/09/2009 367.50p 367.50p 363.50p 363.50p 1784

*Close Price adjusted for both dividends and splits