112.60p-0.80 (-0.71%)23 Aug 2024, 16:35
Bankers Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 113.00p | 113.40p | 112.58p | 112.60p | 604,356 |
Aug 22, 2024 | 113.60p | 114.00p | 112.84p | 113.40p | 1,259,906 |
Aug 21, 2024 | 113.00p | 114.60p | 112.00p | 114.00p | 2,138,321 |
Aug 20, 2024 | 114.60p | 114.80p | 113.31p | 113.40p | 557,932 |
Aug 19, 2024 | 113.60p | 114.80p | 113.40p | 114.80p | 1,007,585 |
Aug 16, 2024 | 115.00p | 115.00p | 113.60p | 114.00p | 1,389,649 |
Aug 15, 2024 | 113.00p | 114.80p | 112.08p | 114.80p | 1,871,069 |
Aug 14, 2024 | 113.00p | 113.80p | 112.17p | 112.40p | 1,335,031 |
Aug 13, 2024 | 112.00p | 113.00p | 110.80p | 112.40p | 1,457,131 |
Aug 12, 2024 | 110.20p | 112.00p | 110.20p | 111.80p | 1,363,844 |
Aug 9, 2024 | 110.00p | 111.40p | 110.00p | 111.00p | 1,242,929 |
Aug 8, 2024 | 110.40p | 111.00p | 108.01p | 111.00p | 1,670,099 |
Aug 7, 2024 | 109.40p | 110.73p | 109.20p | 110.20p | 8,333,649 |
Aug 6, 2024 | 108.40p | 109.80p | 108.20p | 109.20p | 2,846,186 |
Aug 5, 2024 | 108.00p | 109.00p | 105.35p | 107.80p | 2,414,596 |
Aug 2, 2024 | 114.60p | 115.60p | 111.20p | 111.40p | 2,910,054 |
Aug 1, 2024 | 117.40p | 118.20p | 115.60p | 116.60p | 2,361,837 |
Jul 31, 2024 | 117.40p | 117.80p | 116.00p | 117.00p | 1,507,318 |
Jul 30, 2024 | 114.80p | 116.80p | 114.19p | 115.80p | 2,550,037 |
Jul 29, 2024 | 114.40p | 115.60p | 114.20p | 114.80p | 2,171,650 |
Jul 26, 2024 | 112.20p | 114.60p | 112.20p | 114.60p | 1,792,916 |
Jul 25, 2024 | 113.40p | 113.80p | 112.36p | 112.80p | 1,737,343 |
Jul 24, 2024 | 114.80p | 116.00p | 114.40p | 114.40p | 2,036,688 |
Jul 23, 2024 | 116.00p | 116.00p | 114.60p | 115.60p | 1,991,517 |
Jul 22, 2024 | 115.60p | 116.00p | 114.80p | 115.80p | 1,408,159 |
Jul 19, 2024 | 115.20p | 116.00p | 113.20p | 115.00p | 1,932,621 |
Jul 18, 2024 | 116.00p | 118.00p | 115.40p | 116.00p | 1,956,406 |
Jul 17, 2024 | 116.40p | 117.80p | 116.00p | 116.20p | 1,530,029 |
Jul 16, 2024 | 116.00p | 117.34p | 116.00p | 116.60p | 1,158,950 |
Jul 15, 2024 | 116.40p | 117.68p | 116.00p | 117.00p | 2,084,504 |
Jul 12, 2024 | 116.80p | 117.00p | 116.31p | 117.00p | 1,136,721 |
Jul 11, 2024 | 115.80p | 117.20p | 115.64p | 117.20p | 2,148,516 |
Jul 10, 2024 | 115.00p | 116.40p | 115.00p | 116.40p | 2,067,081 |
Jul 9, 2024 | 115.20p | 116.20p | 115.00p | 115.20p | 1,927,412 |
Jul 8, 2024 | 115.60p | 116.00p | 114.61p | 115.60p | 2,532,078 |
Jul 5, 2024 | 114.40p | 116.00p | 114.00p | 115.00p | 2,889,189 |
Jul 4, 2024 | 115.00p | 115.00p | 114.00p | 114.60p | 1,969,385 |
Jul 3, 2024 | 113.80p | 114.80p | 112.64p | 114.80p | 2,351,776 |
Jul 2, 2024 | 113.00p | 113.91p | 112.12p | 113.40p | 1,877,693 |
Jul 1, 2024 | 114.20p | 114.20p | 113.16p | 113.40p | 2,325,625 |
Jun 28, 2024 | 113.80p | 114.00p | 113.00p | 113.80p | 1,801,382 |
Jun 27, 2024 | 113.80p | 114.00p | 112.78p | 113.20p | 2,806,211 |
Jun 26, 2024 | 113.00p | 114.07p | 112.80p | 113.40p | 2,628,817 |
Jun 25, 2024 | 114.00p | 114.00p | 112.80p | 113.00p | 1,312,829 |
Jun 24, 2024 | 114.00p | 114.20p | 112.49p | 113.60p | 1,780,042 |
Jun 21, 2024 | 112.80p | 114.20p | 112.60p | 114.20p | 1,992,228 |
Jun 20, 2024 | 112.40p | 113.80p | 111.81p | 113.80p | 3,147,438 |
Jun 19, 2024 | 111.60p | 113.20p | 111.40p | 113.20p | 2,214,223 |
Jun 18, 2024 | 111.40p | 112.80p | 111.20p | 112.80p | 2,668,658 |
Jun 17, 2024 | 111.20p | 112.40p | 111.00p | 111.20p | 1,635,906 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.