UK Markets close in 8 hrs 1 min

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
DateOpenHighLowClose*Adj. close**Volume
29 Oct 2020782.00798.00775.00781.00781.0027,866
29 Oct 20204.67 Dividend
28 Oct 2020782.00798.00750.00773.00768.3330,029
27 Oct 2020792.00806.00766.00794.00789.2023,489
26 Oct 2020807.00807.00807.00807.00802.12-
23 Oct 2020800.00813.48800.00807.00802.1225,288
22 Oct 2020800.00818.00768.00793.00788.2124,469
21 Oct 2020792.00795.00753.67765.00760.3842,071
20 Oct 2020790.00834.00784.00789.00784.23128,186
19 Oct 2020802.00824.24777.40803.00798.1523,193
16 Oct 2020818.00852.00790.56806.00801.1368,238
15 Oct 2020788.00798.00778.57794.00789.2015,019
14 Oct 2020796.00846.16788.00807.00802.1241,444
13 Oct 2020788.00818.72756.00805.00800.1456,899
12 Oct 2020806.00806.00755.70769.00764.3539,441
09 Oct 2020774.00789.74760.00768.00763.3659,554
08 Oct 2020760.00782.00744.00744.00739.5153,682
07 Oct 2020756.00760.00740.00755.00750.4428,541
06 Oct 2020742.00772.00740.00772.00767.3431,802
05 Oct 2020744.00771.20732.74741.00736.5216,334
02 Oct 2020780.00780.00731.66747.00742.4921,671
01 Oct 2020750.00765.34721.47751.00746.4623,019
30 Sep 2020750.00757.84712.00745.00740.5024,852
29 Sep 2020756.00767.97725.00753.00748.4522,810
28 Sep 2020764.00764.20753.32758.00753.4211,191
25 Sep 2020736.00762.28733.24741.00736.5217,268
24 Sep 2020730.00756.00720.00738.00733.5418,098
23 Sep 2020780.00780.00745.00747.00742.4925,386
22 Sep 2020742.00766.36740.00747.00742.4910,875
21 Sep 2020784.00784.00742.00756.00751.4330,379
18 Sep 2020758.00788.24758.00760.00755.4130,458
17 Sep 2020771.58785.35765.00776.00771.3126,517
16 Sep 2020768.00785.34768.00781.00776.2838,013
15 Sep 2020780.00798.10764.12782.00777.2832,526
14 Sep 2020764.00790.00760.00775.00770.3232,156
11 Sep 2020766.00784.80764.00764.00759.3846,106
10 Sep 2020792.00798.00766.00784.00779.2686,438
09 Sep 2020766.00780.00740.00773.00768.3310,272
08 Sep 2020740.00785.00740.00769.00764.35124,051
07 Sep 2020766.00792.00755.00756.00751.4330,962
04 Sep 2020762.00785.68748.83767.00762.3752,929
03 Sep 2020792.00792.44766.97769.00764.3525,382
02 Sep 2020768.00790.00732.29767.00762.3765,271
01 Sep 2020794.00794.00751.02771.00766.3412,707
28 Aug 2020780.00792.00750.00775.00770.32104,373
27 Aug 2020778.00778.00736.10774.00769.3256,071
26 Aug 2020756.00764.00736.00760.00755.4136,576
25 Aug 2020764.00771.00734.00754.00749.4447,223
24 Aug 2020750.00778.00736.00760.00755.4122,985
21 Aug 2020752.00772.00736.00758.00753.4228,731
20 Aug 2020751.40770.00751.00755.00750.4432,484
19 Aug 2020764.82777.64758.60763.00758.3923,518
18 Aug 2020792.00792.00759.20759.00754.4114,344
17 Aug 2020764.28776.40755.65778.00773.3014,330
14 Aug 2020768.24768.24742.50778.00773.3018,842
13 Aug 2020774.00779.38736.56774.00769.3215,388
12 Aug 2020748.00770.00745.72754.00749.4419,712
11 Aug 2020784.00790.00747.52770.00765.3522,702
10 Aug 2020764.00778.50734.50758.00753.4215,656
07 Aug 2020738.00782.00735.00782.00777.2863,616
06 Aug 2020750.00768.70732.00750.00745.4769,320
06 Aug 20204.67 Dividend
05 Aug 2020784.00784.00731.72778.00768.6622,450
04 Aug 2020740.00765.00740.00748.00739.0215,452
03 Aug 2020774.00780.00734.96768.00758.7871,915
31 Jul 2020750.00772.55739.40766.00756.8029,338
30 Jul 2020754.00775.80734.25748.00739.0238,811
29 Jul 2020808.00808.00760.00770.00760.7542,335
28 Jul 2020810.00810.00762.75787.00777.5522,620
27 Jul 2020810.00810.00777.60790.00780.5116,107
24 Jul 2020810.00810.00775.96810.00800.2718,263
23 Jul 2020768.00804.50768.00794.00784.4739,136
22 Jul 2020808.00808.00764.00797.00787.439,681
21 Jul 2020798.00805.50771.34800.00790.3939,204
20 Jul 2020790.00793.11768.00790.00780.5132,015
17 Jul 2020798.00804.00777.34798.00788.4228,562
16 Jul 2020808.00808.00778.18785.00775.5742,163
15 Jul 2020810.00810.00787.00808.00798.3055,617
14 Jul 2020790.00802.00781.60788.00778.5421,501
13 Jul 2020810.00810.00780.18802.00792.3722,536
10 Jul 2020810.00810.00778.76810.00800.2710,136
09 Jul 2020810.00810.00775.14788.00778.5420,179
08 Jul 2020804.00804.00782.24799.00789.4153,173
07 Jul 2020782.00808.00780.92800.00790.3922,220
06 Jul 2020798.00811.82796.72803.00793.3634,203
03 Jul 2020782.00798.92780.00789.00779.5323,693
02 Jul 2020790.00800.00768.10784.00774.5925,869
01 Jul 2020784.00800.48767.48774.00764.7139,099
30 Jun 2020762.00792.48762.00762.00752.859,125
29 Jun 2020804.00804.00768.72788.00778.5439,726
26 Jun 2020802.00804.00774.12804.00794.3514,023
25 Jun 2020762.00793.92752.00779.00769.6523,708
24 Jun 2020808.00808.00776.00777.00767.6719,426
23 Jun 2020804.00810.00783.00810.00800.2774,837
22 Jun 2020790.00800.76772.75801.00791.3832,048
19 Jun 2020802.00805.15770.19784.00774.5931,148
18 Jun 2020778.00818.00770.00795.00785.4515,367
18 Jun 20204.67 Dividend
17 Jun 2020808.00808.00766.84808.00793.6825,517
16 Jun 2020800.00803.00779.00787.00773.0632,617
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...