Brunner Investment Trust Plc (BUT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
781.00+12.67 (+1.65%)
As of 4:19PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Oct 2020 | 782.00 | 798.00 | 775.00 | 781.00 | 781.00 | 27,866 |
| 29 Oct 2020 | 4.67 Dividend | |||||
| 28 Oct 2020 | 782.00 | 798.00 | 750.00 | 773.00 | 768.33 | 30,029 |
| 27 Oct 2020 | 792.00 | 806.00 | 766.00 | 794.00 | 789.20 | 23,489 |
| 26 Oct 2020 | 807.00 | 807.00 | 807.00 | 807.00 | 802.12 | - |
| 23 Oct 2020 | 800.00 | 813.48 | 800.00 | 807.00 | 802.12 | 25,288 |
| 22 Oct 2020 | 800.00 | 818.00 | 768.00 | 793.00 | 788.21 | 24,469 |
| 21 Oct 2020 | 792.00 | 795.00 | 753.67 | 765.00 | 760.38 | 42,071 |
| 20 Oct 2020 | 790.00 | 834.00 | 784.00 | 789.00 | 784.23 | 128,186 |
| 19 Oct 2020 | 802.00 | 824.24 | 777.40 | 803.00 | 798.15 | 23,193 |
| 16 Oct 2020 | 818.00 | 852.00 | 790.56 | 806.00 | 801.13 | 68,238 |
| 15 Oct 2020 | 788.00 | 798.00 | 778.57 | 794.00 | 789.20 | 15,019 |
| 14 Oct 2020 | 796.00 | 846.16 | 788.00 | 807.00 | 802.12 | 41,444 |
| 13 Oct 2020 | 788.00 | 818.72 | 756.00 | 805.00 | 800.14 | 56,899 |
| 12 Oct 2020 | 806.00 | 806.00 | 755.70 | 769.00 | 764.35 | 39,441 |
| 09 Oct 2020 | 774.00 | 789.74 | 760.00 | 768.00 | 763.36 | 59,554 |
| 08 Oct 2020 | 760.00 | 782.00 | 744.00 | 744.00 | 739.51 | 53,682 |
| 07 Oct 2020 | 756.00 | 760.00 | 740.00 | 755.00 | 750.44 | 28,541 |
| 06 Oct 2020 | 742.00 | 772.00 | 740.00 | 772.00 | 767.34 | 31,802 |
| 05 Oct 2020 | 744.00 | 771.20 | 732.74 | 741.00 | 736.52 | 16,334 |
| 02 Oct 2020 | 780.00 | 780.00 | 731.66 | 747.00 | 742.49 | 21,671 |
| 01 Oct 2020 | 750.00 | 765.34 | 721.47 | 751.00 | 746.46 | 23,019 |
| 30 Sep 2020 | 750.00 | 757.84 | 712.00 | 745.00 | 740.50 | 24,852 |
| 29 Sep 2020 | 756.00 | 767.97 | 725.00 | 753.00 | 748.45 | 22,810 |
| 28 Sep 2020 | 764.00 | 764.20 | 753.32 | 758.00 | 753.42 | 11,191 |
| 25 Sep 2020 | 736.00 | 762.28 | 733.24 | 741.00 | 736.52 | 17,268 |
| 24 Sep 2020 | 730.00 | 756.00 | 720.00 | 738.00 | 733.54 | 18,098 |
| 23 Sep 2020 | 780.00 | 780.00 | 745.00 | 747.00 | 742.49 | 25,386 |
| 22 Sep 2020 | 742.00 | 766.36 | 740.00 | 747.00 | 742.49 | 10,875 |
| 21 Sep 2020 | 784.00 | 784.00 | 742.00 | 756.00 | 751.43 | 30,379 |
| 18 Sep 2020 | 758.00 | 788.24 | 758.00 | 760.00 | 755.41 | 30,458 |
| 17 Sep 2020 | 771.58 | 785.35 | 765.00 | 776.00 | 771.31 | 26,517 |
| 16 Sep 2020 | 768.00 | 785.34 | 768.00 | 781.00 | 776.28 | 38,013 |
| 15 Sep 2020 | 780.00 | 798.10 | 764.12 | 782.00 | 777.28 | 32,526 |
| 14 Sep 2020 | 764.00 | 790.00 | 760.00 | 775.00 | 770.32 | 32,156 |
| 11 Sep 2020 | 766.00 | 784.80 | 764.00 | 764.00 | 759.38 | 46,106 |
| 10 Sep 2020 | 792.00 | 798.00 | 766.00 | 784.00 | 779.26 | 86,438 |
| 09 Sep 2020 | 766.00 | 780.00 | 740.00 | 773.00 | 768.33 | 10,272 |
| 08 Sep 2020 | 740.00 | 785.00 | 740.00 | 769.00 | 764.35 | 124,051 |
| 07 Sep 2020 | 766.00 | 792.00 | 755.00 | 756.00 | 751.43 | 30,962 |
| 04 Sep 2020 | 762.00 | 785.68 | 748.83 | 767.00 | 762.37 | 52,929 |
| 03 Sep 2020 | 792.00 | 792.44 | 766.97 | 769.00 | 764.35 | 25,382 |
| 02 Sep 2020 | 768.00 | 790.00 | 732.29 | 767.00 | 762.37 | 65,271 |
| 01 Sep 2020 | 794.00 | 794.00 | 751.02 | 771.00 | 766.34 | 12,707 |
| 28 Aug 2020 | 780.00 | 792.00 | 750.00 | 775.00 | 770.32 | 104,373 |
| 27 Aug 2020 | 778.00 | 778.00 | 736.10 | 774.00 | 769.32 | 56,071 |
| 26 Aug 2020 | 756.00 | 764.00 | 736.00 | 760.00 | 755.41 | 36,576 |
| 25 Aug 2020 | 764.00 | 771.00 | 734.00 | 754.00 | 749.44 | 47,223 |
| 24 Aug 2020 | 750.00 | 778.00 | 736.00 | 760.00 | 755.41 | 22,985 |
| 21 Aug 2020 | 752.00 | 772.00 | 736.00 | 758.00 | 753.42 | 28,731 |
| 20 Aug 2020 | 751.40 | 770.00 | 751.00 | 755.00 | 750.44 | 32,484 |
| 19 Aug 2020 | 764.82 | 777.64 | 758.60 | 763.00 | 758.39 | 23,518 |
| 18 Aug 2020 | 792.00 | 792.00 | 759.20 | 759.00 | 754.41 | 14,344 |
| 17 Aug 2020 | 764.28 | 776.40 | 755.65 | 778.00 | 773.30 | 14,330 |
| 14 Aug 2020 | 768.24 | 768.24 | 742.50 | 778.00 | 773.30 | 18,842 |
| 13 Aug 2020 | 774.00 | 779.38 | 736.56 | 774.00 | 769.32 | 15,388 |
| 12 Aug 2020 | 748.00 | 770.00 | 745.72 | 754.00 | 749.44 | 19,712 |
| 11 Aug 2020 | 784.00 | 790.00 | 747.52 | 770.00 | 765.35 | 22,702 |
| 10 Aug 2020 | 764.00 | 778.50 | 734.50 | 758.00 | 753.42 | 15,656 |
| 07 Aug 2020 | 738.00 | 782.00 | 735.00 | 782.00 | 777.28 | 63,616 |
| 06 Aug 2020 | 750.00 | 768.70 | 732.00 | 750.00 | 745.47 | 69,320 |
| 06 Aug 2020 | 4.67 Dividend | |||||
| 05 Aug 2020 | 784.00 | 784.00 | 731.72 | 778.00 | 768.66 | 22,450 |
| 04 Aug 2020 | 740.00 | 765.00 | 740.00 | 748.00 | 739.02 | 15,452 |
| 03 Aug 2020 | 774.00 | 780.00 | 734.96 | 768.00 | 758.78 | 71,915 |
| 31 Jul 2020 | 750.00 | 772.55 | 739.40 | 766.00 | 756.80 | 29,338 |
| 30 Jul 2020 | 754.00 | 775.80 | 734.25 | 748.00 | 739.02 | 38,811 |
| 29 Jul 2020 | 808.00 | 808.00 | 760.00 | 770.00 | 760.75 | 42,335 |
| 28 Jul 2020 | 810.00 | 810.00 | 762.75 | 787.00 | 777.55 | 22,620 |
| 27 Jul 2020 | 810.00 | 810.00 | 777.60 | 790.00 | 780.51 | 16,107 |
| 24 Jul 2020 | 810.00 | 810.00 | 775.96 | 810.00 | 800.27 | 18,263 |
| 23 Jul 2020 | 768.00 | 804.50 | 768.00 | 794.00 | 784.47 | 39,136 |
| 22 Jul 2020 | 808.00 | 808.00 | 764.00 | 797.00 | 787.43 | 9,681 |
| 21 Jul 2020 | 798.00 | 805.50 | 771.34 | 800.00 | 790.39 | 39,204 |
| 20 Jul 2020 | 790.00 | 793.11 | 768.00 | 790.00 | 780.51 | 32,015 |
| 17 Jul 2020 | 798.00 | 804.00 | 777.34 | 798.00 | 788.42 | 28,562 |
| 16 Jul 2020 | 808.00 | 808.00 | 778.18 | 785.00 | 775.57 | 42,163 |
| 15 Jul 2020 | 810.00 | 810.00 | 787.00 | 808.00 | 798.30 | 55,617 |
| 14 Jul 2020 | 790.00 | 802.00 | 781.60 | 788.00 | 778.54 | 21,501 |
| 13 Jul 2020 | 810.00 | 810.00 | 780.18 | 802.00 | 792.37 | 22,536 |
| 10 Jul 2020 | 810.00 | 810.00 | 778.76 | 810.00 | 800.27 | 10,136 |
| 09 Jul 2020 | 810.00 | 810.00 | 775.14 | 788.00 | 778.54 | 20,179 |
| 08 Jul 2020 | 804.00 | 804.00 | 782.24 | 799.00 | 789.41 | 53,173 |
| 07 Jul 2020 | 782.00 | 808.00 | 780.92 | 800.00 | 790.39 | 22,220 |
| 06 Jul 2020 | 798.00 | 811.82 | 796.72 | 803.00 | 793.36 | 34,203 |
| 03 Jul 2020 | 782.00 | 798.92 | 780.00 | 789.00 | 779.53 | 23,693 |
| 02 Jul 2020 | 790.00 | 800.00 | 768.10 | 784.00 | 774.59 | 25,869 |
| 01 Jul 2020 | 784.00 | 800.48 | 767.48 | 774.00 | 764.71 | 39,099 |
| 30 Jun 2020 | 762.00 | 792.48 | 762.00 | 762.00 | 752.85 | 9,125 |
| 29 Jun 2020 | 804.00 | 804.00 | 768.72 | 788.00 | 778.54 | 39,726 |
| 26 Jun 2020 | 802.00 | 804.00 | 774.12 | 804.00 | 794.35 | 14,023 |
| 25 Jun 2020 | 762.00 | 793.92 | 752.00 | 779.00 | 769.65 | 23,708 |
| 24 Jun 2020 | 808.00 | 808.00 | 776.00 | 777.00 | 767.67 | 19,426 |
| 23 Jun 2020 | 804.00 | 810.00 | 783.00 | 810.00 | 800.27 | 74,837 |
| 22 Jun 2020 | 790.00 | 800.76 | 772.75 | 801.00 | 791.38 | 32,048 |
| 19 Jun 2020 | 802.00 | 805.15 | 770.19 | 784.00 | 774.59 | 31,148 |
| 18 Jun 2020 | 778.00 | 818.00 | 770.00 | 795.00 | 785.45 | 15,367 |
| 18 Jun 2020 | 4.67 Dividend | |||||
| 17 Jun 2020 | 808.00 | 808.00 | 766.84 | 808.00 | 793.68 | 25,517 |
| 16 Jun 2020 | 800.00 | 803.00 | 779.00 | 787.00 | 773.06 | 32,617 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
