UK Markets closed

Brunner Investment Trust Plc (BUT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
782.00+32.00 (+4.27%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020735.00782.00735.00782.00782.0019,719
06 Aug 2020750.00768.70732.00750.00750.0069,320
06 Aug 20204.67 Dividend
05 Aug 2020784.00784.00731.72778.00773.3322,450
04 Aug 2020740.00765.00740.00748.00743.5115,452
03 Aug 2020774.00780.00734.96768.00763.3971,915
31 Jul 2020750.00772.55739.40766.00761.4029,338
30 Jul 2020754.00775.80734.25748.00743.5138,811
29 Jul 2020808.00808.00760.00770.00765.3842,335
28 Jul 2020810.00810.00762.75787.00782.2822,620
27 Jul 2020810.00810.00777.60790.00785.2616,107
24 Jul 2020810.00810.00775.96810.00805.1418,263
23 Jul 2020768.00804.50768.00794.00789.2339,136
22 Jul 2020808.00808.00764.00797.00792.229,681
21 Jul 2020798.00805.50771.34800.00795.2039,204
20 Jul 2020790.00793.11768.00790.00785.2632,015
17 Jul 2020798.00804.00777.34798.00793.2128,562
16 Jul 2020808.00808.00778.18785.00780.2942,163
15 Jul 2020810.00810.00787.00808.00803.1555,617
14 Jul 2020790.00802.00781.60788.00783.2721,501
13 Jul 2020810.00810.00780.18802.00797.1922,536
10 Jul 2020810.00810.00778.76810.00805.1410,136
09 Jul 2020810.00810.00775.14788.00783.2720,179
08 Jul 2020804.00804.00782.24799.00794.2053,173
07 Jul 2020782.00808.00780.92800.00795.2022,220
06 Jul 2020798.00811.82796.72803.00798.1834,203
03 Jul 2020782.00798.92780.00789.00784.2623,693
02 Jul 2020790.00800.00768.10784.00779.2925,869
01 Jul 2020784.00800.48767.48774.00769.3539,099
30 Jun 2020762.00792.48762.00762.00757.439,125
29 Jun 2020804.00804.00768.72788.00783.2739,726
26 Jun 2020802.00804.00774.12804.00799.1714,023
25 Jun 2020762.00793.92752.00779.00774.3223,708
24 Jun 2020808.00808.00776.00777.00772.3419,426
23 Jun 2020804.00810.00783.00810.00805.1474,837
22 Jun 2020790.00800.76772.75801.00796.1932,048
19 Jun 2020802.00805.15770.19784.00779.2931,148
18 Jun 2020778.00818.00770.00795.00790.2315,367
18 Jun 20204.67 Dividend
17 Jun 2020808.00808.00766.84808.00798.5125,517
16 Jun 2020800.00803.00779.00787.00777.7532,617
15 Jun 2020794.00800.00760.14787.00777.7519,265
12 Jun 2020772.00798.00756.45779.00769.8526,186
11 Jun 2020798.00798.00755.57767.00757.9974,305
10 Jun 2020810.00810.00774.00792.00782.7023,360
09 Jun 2020810.00810.00784.16795.00785.6646,035
08 Jun 2020810.00813.40775.20808.00798.5199,073
05 Jun 2020810.00810.00777.00800.00790.60158,590
04 Jun 2020782.00798.00772.00772.00762.9391,253
03 Jun 2020806.00808.00775.70808.00798.5133,901
02 Jun 2020770.00780.00762.00781.00771.83135,323
01 Jun 2020772.00786.00766.00770.00760.9560,195
29 May 2020776.00794.82770.50780.00770.8413,727
28 May 2020818.00818.00776.00805.00795.5433,699
27 May 2020800.00811.20790.00792.00782.7052,888
26 May 2020804.00824.00776.00810.00800.4840,084
22 May 2020762.00776.20754.00779.00769.8571,045
21 May 2020770.00786.00762.94786.00776.7722,910
20 May 2020774.00786.00758.80786.00776.7749,844
19 May 2020768.00771.92740.38753.00744.1535,620
18 May 2020742.00759.16740.00744.00735.2650,169
15 May 2020742.00750.00732.00746.00737.2439,088
14 May 2020782.00782.00714.34732.00723.4027,822
13 May 2020806.00806.00757.37762.00753.0533,274
12 May 2020804.00804.00764.96785.00775.7826,219
11 May 2020798.00798.00764.00788.00778.7466,985
07 May 2020766.00798.00762.00798.00788.6339,091
06 May 2020808.00808.00740.00780.00770.8419,328
05 May 2020800.00806.00772.00778.00768.8628,199
04 May 2020764.00786.00748.00778.00768.8631,076
01 May 2020782.00782.16765.14776.00766.8840,362
30 Apr 2020796.00813.76774.00802.00792.5833,198
29 Apr 2020802.00818.00768.26812.00802.4639,632
28 Apr 2020768.00784.00750.00780.00770.8432,568
27 Apr 2020782.00782.40764.16768.00758.9826,541
24 Apr 2020770.00770.00756.00762.00753.0519,179
23 Apr 2020760.00773.76758.16769.00759.9711,218
22 Apr 2020774.00776.00750.00760.00751.0738,665
21 Apr 2020768.00780.80757.90762.00753.0539,225
20 Apr 2020774.00798.00761.48773.00763.9252,128
17 Apr 2020784.00789.71760.00760.00751.0719,460
16 Apr 2020784.00784.00760.00767.00757.9921,856
15 Apr 2020794.00794.00752.77758.00749.1059,375
14 Apr 2020806.00806.00776.00780.00770.8467,861
09 Apr 2020792.00799.16770.00792.00782.7051,387
08 Apr 2020810.00810.00765.02780.00770.8430,631
07 Apr 2020794.00810.00785.00802.00792.5884,127
06 Apr 2020700.00780.00697.40780.00770.84129,791
03 Apr 2020686.00698.00670.38698.00689.8027,721
02 Apr 2020684.00690.00658.00674.00666.0840,969
01 Apr 2020690.00714.75660.00672.00664.1144,118
31 Mar 2020668.00702.00646.00702.00693.7540,408
30 Mar 2020658.00676.00646.00664.00656.2025,167
27 Mar 2020668.00668.00646.00655.00647.3112,599
26 Mar 2020652.00679.28642.20669.00661.1430,943
25 Mar 2020644.00678.00626.00658.00650.2742,065
24 Mar 2020600.00632.00585.60632.00624.5824,374
23 Mar 2020572.00600.00550.00576.00569.2348,046
20 Mar 2020612.00636.00582.00582.00575.1646,368
19 Mar 2020626.00626.00590.00596.00589.0022,484
*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