UK markets closed

Brunner Investment Trust Plc (BUT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
938.00+8.00 (+0.86%)
At close: 04:35PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022936.00938.80925.61938.00938.0015,194
29 Sept 2022936.00953.25927.79930.00930.0042,468
28 Sept 2022934.00954.00932.00954.00954.0025,832
27 Sept 2022940.00963.82938.00945.00945.0031,463
26 Sept 2022940.00950.00940.00946.00946.0055,940
23 Sept 2022932.00958.00932.00938.00938.0036,291
22 Sept 2022950.00956.00940.00946.00946.0022,644
21 Sept 2022940.00968.00940.00964.00964.0032,258
20 Sept 2022950.00974.24944.00954.00954.0033,249
16 Sept 2022960.00970.65952.00956.00956.0034,699
15 Sept 2022958.00987.48958.00972.00972.0016,654
14 Sept 2022954.00983.36948.00965.00965.0016,301
13 Sept 2022984.00999.05966.00976.00976.0020,677
12 Sept 2022973.30996.00964.00996.00996.0053,757
09 Sept 2022966.00992.00960.00992.00992.0025,690
08 Sept 2022952.00976.00952.00976.00976.006,908
07 Sept 2022930.00968.00930.00964.00964.0034,931
06 Sept 2022950.00967.71940.00959.00959.0040,955
05 Sept 2022964.00980.00950.69958.00958.0046,961
02 Sept 2022950.00980.00938.00980.00980.0041,515
01 Sept 2022950.00978.00938.44955.00955.0027,424
31 Aug 2022974.00987.50950.82970.00970.0045,047
30 Aug 2022994.001,000.43978.00987.00987.0023,938
26 Aug 20221,015.001,030.00980.001,002.501,002.5031,244
25 Aug 20221,020.001,027.101,015.001,017.501,017.5060,123
24 Aug 20221,020.001,026.121,005.001,005.001,005.0018,574
23 Aug 20221,030.001,030.001,010.001,010.001,010.0015,940
22 Aug 20221,025.001,048.761,015.001,022.501,022.50125,504
19 Aug 20221,035.001,050.001,033.131,040.001,040.0012,879
18 Aug 20221,035.001,050.251,035.001,040.001,040.0056,535
17 Aug 20221,060.001,062.501,040.001,040.001,040.0052,459
16 Aug 20221,065.001,075.001,046.251,060.001,060.0028,061
15 Aug 20221,065.001,068.501,050.001,050.001,050.0044,876
12 Aug 20221,060.001,075.001,037.101,045.001,045.00131,242
11 Aug 20221,040.001,055.001,025.001,040.001,040.0035,184
10 Aug 20221,025.001,050.001,010.001,015.001,015.0035,345
09 Aug 20221,030.001,040.001,025.001,030.001,030.0038,176
08 Aug 20221,045.001,060.001,020.001,030.001,030.00123,608
05 Aug 20221,035.001,040.001,007.221,032.501,032.50112,059
04 Aug 20221,015.001,035.001,003.081,035.001,035.0023,838
04 Aug 20225.15 Dividend
03 Aug 20221,015.001,030.00988.00988.00982.8553,589
02 Aug 20221,000.001,022.50996.001,007.501,002.2527,127
01 Aug 2022990.001,025.00990.001,007.501,002.2543,002
29 Jul 20221,015.001,025.001,005.001,010.001,004.7438,725
28 Jul 2022990.001,010.00990.001,010.001,004.7434,371
27 Jul 2022988.001,015.09988.00998.00992.8035,468
26 Jul 20221,020.001,020.05994.001,010.001,004.7454,891
25 Jul 20221,015.001,025.00990.681,025.001,019.6630,610
22 Jul 20221,015.001,025.001,011.101,020.001,014.6830,340
21 Jul 20221,010.001,010.00994.401,005.00999.7627,946
20 Jul 2022994.001,006.04994.001,005.00999.7615,843
19 Jul 2022986.00992.00979.00988.00982.8532,057
18 Jul 2022990.001,002.40980.00980.00974.8910,819
15 Jul 2022960.00988.00946.40984.00978.8721,000
14 Jul 2022964.00966.40940.00949.00944.0520,301
13 Jul 2022968.00972.00958.00958.00953.0117,000
12 Jul 2022974.00978.00969.29970.00964.9420,256
11 Jul 2022972.00980.00966.00980.00974.89131,657
08 Jul 2022976.00988.00969.76978.00972.9012,982
07 Jul 2022982.00984.00974.00979.00973.9010,775
06 Jul 2022946.00990.00946.00966.00960.9631,700
05 Jul 2022972.00974.00946.00946.00941.078,208
04 Jul 2022962.00974.00950.00959.00954.0062,447
01 Jul 2022966.00970.44954.24966.00960.9621,009
30 Jun 2022964.00979.91948.10960.00955.0032,480
29 Jun 2022978.00986.00968.00977.00971.9112,531
28 Jun 2022992.001,000.00987.00987.00981.8613,611
27 Jun 2022978.001,010.00952.26988.00982.8537,643
24 Jun 2022958.00970.00950.14970.00964.9429,075
23 Jun 2022954.00960.00940.00940.00935.1034,000
22 Jun 2022972.00973.00948.00950.00945.0529,683
21 Jun 2022970.00975.60964.00964.00958.9816,071
20 Jun 2022960.00982.13953.61966.00960.9628,057
17 Jun 2022936.00956.00930.96956.00951.0222,200
16 Jun 2022978.00988.00930.06933.00928.1425,625
16 Jun 20225.15 Dividend
15 Jun 2022972.00996.08970.00980.00969.7721,284
14 Jun 2022970.00996.00970.00970.00959.8716,918
13 Jun 2022992.00992.00960.94975.00964.8219,381
10 Jun 20221,005.001,010.94987.57991.00980.6535,026
09 Jun 20221,015.001,032.45992.281,012.501,001.9339,229
08 Jun 20221,025.001,030.001,015.011,022.501,011.8230,470
07 Jun 2022990.001,035.00990.001,022.501,011.8214,468
06 Jun 2022994.001,045.00990.001,022.501,011.8224,104
01 Jun 20221,025.001,030.001,000.251,002.50992.0336,584
31 May 20221,040.001,040.001,002.481,005.00994.5120,833
30 May 2022988.001,050.00988.001,010.00999.4624,121
27 May 2022988.001,015.00985.261,007.50996.9839,054
26 May 2022976.00988.00963.22988.00977.6928,859
25 May 2022956.00978.00956.00978.00967.7913,553
24 May 2022964.00974.00962.00968.00957.8914,307
23 May 2022974.00988.00963.78986.00975.7116,406
20 May 2022974.00976.00953.45964.00953.9436,754
19 May 2022970.00980.00938.00944.00934.1456,527
18 May 2022974.001,005.00974.001,005.00994.5112,162
17 May 2022984.001,010.00982.00998.00987.5855,086
16 May 2022970.00982.00956.16982.00971.7570,508
13 May 2022970.00990.00970.00984.00973.7316,630
12 May 2022988.00988.00956.00960.00949.9849,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...