BNKR.L - Bankers Investment Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019944.00951.00942.89950.00950.0058,707
31 Oct 2019934.00936.75926.00927.00927.0096,186
30 Oct 2019930.00936.00926.39933.00933.00145,998
29 Oct 2019927.00936.70927.00930.00930.00112,678
28 Oct 2019928.00934.00921.55933.00933.00108,474
25 Oct 20199.409.409.409.409.40-
24 Oct 20199.389.389.389.389.38-
24 Oct 20190.0535 Dividend
23 Oct 2019929.00929.00924.00926.00925.95149,728
22 Oct 20199.289.289.289.289.28-
21 Oct 2019930.00931.00923.24928.00927.95144,791
18 Oct 20199.309.309.309.309.29-
17 Oct 2019931.00936.00929.00935.00934.95204,613
16 Oct 20199.379.379.379.379.37-
15 Oct 2019934.00942.97933.00935.00934.95154,711
14 Oct 20199.439.439.439.439.43-
11 Oct 2019935.00940.00928.00936.00935.95328,654
10 Oct 20199.489.489.489.489.48-
09 Oct 20199.489.489.489.489.48-
08 Oct 2019949.00949.00930.00930.00929.9594,763
07 Oct 2019933.00936.00926.00933.00932.95129,833
04 Oct 2019917.00936.00917.00936.00935.95205,942
03 Oct 2019927.00928.00910.00920.00919.95135,213
02 Oct 2019950.00950.00923.00924.00923.95160,124
01 Oct 20199.609.609.609.609.60-
30 Sep 2019950.00953.56946.65950.00949.95102,844
27 Sep 20199.609.609.609.609.60-
26 Sep 2019948.00954.00942.82949.00948.95120,007
25 Sep 2019940.00946.98930.00945.00944.95125,058
24 Sep 2019949.00951.00946.00949.00948.9597,099
23 Sep 2019944.00956.00944.00951.00950.95140,580
20 Sep 20199.579.579.579.579.57-
19 Sep 2019------
18 Sep 2019------
17 Sep 2019------
16 Sep 2019950.00953.80943.00947.00946.95140,425
13 Sep 20199.639.639.639.639.63-
12 Sep 2019951.00958.00951.00955.00954.9478,495
11 Sep 2019949.00957.00941.00955.00954.94145,618
10 Sep 20199.569.569.569.569.56-
09 Sep 2019954.00956.93946.00950.00949.95124,800
06 Sep 20199.509.549.439.549.54130,297
05 Sep 20199.659.659.659.659.65-
04 Sep 2019941.00950.00938.00950.00949.95184,343
03 Sep 2019942.00949.00937.00941.00940.95221,525
02 Sep 2019933.00947.00930.00945.00944.95185,260
30 Aug 2019929.00939.65928.00935.00934.95100,333
29 Aug 2019921.00931.00916.00928.00927.9598,965
28 Aug 2019920.00922.00916.40921.00920.9599,973
27 Aug 20199.419.419.419.419.41-
23 Aug 20199.399.399.399.399.39-
22 Aug 2019940.00940.00927.00929.00928.9594,829
21 Aug 20199.619.619.619.619.61-
20 Aug 20199.559.559.559.559.55-
19 Aug 20199.589.589.589.589.58-
16 Aug 2019913.00925.00913.00925.00924.95112,738
15 Aug 20199.399.399.399.399.38-
14 Aug 2019934.00939.00916.00916.00915.95152,741
13 Aug 20199.559.559.559.559.55-
12 Aug 20199.529.529.529.529.52-
09 Aug 2019939.00946.00936.20939.00938.95128,590
08 Aug 2019926.00943.54926.00943.00942.95159,784
07 Aug 20199.459.459.459.459.45-
06 Aug 20199.399.399.399.399.39-
05 Aug 2019932.00939.14920.00922.00921.95297,075
02 Aug 2019------
01 Aug 2019965.00967.02956.00966.00965.94143,226
31 Jul 20199.719.719.719.719.71-
30 Jul 2019970.00976.44967.00970.00969.94122,056
29 Jul 2019959.00972.05954.14970.00969.94211,725
26 Jul 2019953.00959.00953.00958.00957.94152,026
25 Jul 2019962.00962.00952.00952.00951.95124,955
25 Jul 20190.051 Dividend
24 Jul 20199.639.639.639.639.58-
23 Jul 2019960.00966.00960.00964.00958.84116,679
22 Jul 2019967.00968.00958.00958.00952.87197,160
19 Jul 20199.589.589.589.589.53-
18 Jul 20199.579.579.579.579.52-
17 Jul 20199.649.649.649.649.58-
16 Jul 20199.699.699.699.699.64-
15 Jul 2019951.00961.00951.00960.00954.86120,908
12 Jul 20199.609.609.609.609.55-
11 Jul 20199.619.619.619.619.56-
10 Jul 2019954.00956.00947.00953.00947.90188,624
09 Jul 2019955.00956.00950.00952.00946.90143,644
08 Jul 20199.599.599.599.599.53-
05 Jul 2019963.00963.00955.00958.00952.8792,980
04 Jul 2019958.00966.00956.00963.00957.85138,164
03 Jul 2019957.00964.00956.00962.00956.85124,567
02 Jul 20199.629.629.629.629.57-
01 Jul 2019940.00954.00940.00952.00946.90113,789
28 Jun 2019939.00939.00933.00937.00931.98133,430
27 Jun 2019934.00934.00928.00932.00927.0194,812
26 Jun 2019933.00934.00932.00934.00929.0093,938
25 Jun 2019931.00933.00929.00933.00928.01137,327
24 Jun 2019938.00939.00934.00934.00929.0067,653
21 Jun 20199.409.409.409.409.34-
20 Jun 2019928.00939.00928.00932.00927.01127,714
19 Jun 2019930.00936.00926.00928.00923.03216,818
18 Jun 2019916.00930.00915.00930.00925.02279,362
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more