1,395.00p-5.00 (-0.36%)30 Aug 2024, 18:35
Brunner Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 1400.00p | 1409.90p | 1393.80p | 1395.00p | 90,401 |
Aug 29, 2024 | 1380.00p | 1400.00p | 1370.00p | 1400.00p | 51,615 |
Aug 28, 2024 | 1375.00p | 1395.00p | 1375.00p | 1390.00p | 85,308 |
Aug 27, 2024 | 1380.00p | 1410.00p | 1375.00p | 1385.00p | 91,216 |
Aug 23, 2024 | 1395.00p | 1395.54p | 1375.00p | 1375.00p | 54,268 |
Aug 22, 2024 | 1395.00p | 1400.00p | 1380.00p | 1390.00p | 81,638 |
Aug 21, 2024 | 1380.00p | 1399.10p | 1375.00p | 1395.00p | 83,140 |
Aug 20, 2024 | 1390.00p | 1402.30p | 1375.00p | 1380.00p | 39,585 |
Aug 19, 2024 | 1385.00p | 1397.88p | 1385.00p | 1395.00p | 85,928 |
Aug 16, 2024 | 1380.00p | 1410.00p | 1380.00p | 1390.00p | 53,722 |
Aug 15, 2024 | 1380.00p | 1395.00p | 1367.25p | 1390.00p | 77,394 |
Aug 14, 2024 | 1385.00p | 1390.00p | 1355.00p | 1375.00p | 78,176 |
Aug 13, 2024 | 1355.00p | 1370.00p | 1352.99p | 1370.00p | 64,026 |
Aug 12, 2024 | 1355.00p | 1365.00p | 1343.48p | 1365.00p | 87,519 |
Aug 9, 2024 | 1340.00p | 1350.00p | 1335.00p | 1345.00p | 48,606 |
Aug 8, 2024 | 1320.00p | 1345.00p | 1315.00p | 1340.00p | 46,335 |
Aug 7, 2024 | 1320.00p | 1349.40p | 1320.00p | 1340.00p | 61,743 |
Aug 6, 2024 | 1310.00p | 1335.00p | 1310.00p | 1320.00p | 153,317 |
Aug 5, 2024 | 1310.00p | 1320.00p | 1255.00p | 1305.00p | 166,459 |
Aug 2, 2024 | 1355.00p | 1382.38p | 1336.29p | 1345.00p | 131,568 |
Aug 1, 2024 | 1390.00p | 1405.00p | 1375.00p | 1400.00p | 79,934 |
Jul 31, 2024 | 1420.00p | 1420.00p | 1393.39p | 1405.00p | 110,869 |
Jul 30, 2024 | 1390.00p | 1400.00p | 1380.00p | 1390.00p | 68,637 |
Jul 29, 2024 | 1400.00p | 1405.00p | 1375.00p | 1380.00p | 130,406 |
Jul 26, 2024 | 1360.00p | 1385.00p | 1355.00p | 1385.00p | 62,753 |
Jul 25, 2024 | 1350.00p | 1365.00p | 1345.00p | 1350.00p | 131,210 |
Jul 24, 2024 | 1370.00p | 1374.90p | 1350.00p | 1350.00p | 149,239 |
Jul 23, 2024 | 1375.00p | 1380.00p | 1362.20p | 1370.00p | 116,091 |
Jul 22, 2024 | 1355.00p | 1370.00p | 1345.00p | 1370.00p | 82,432 |
Jul 19, 2024 | 1375.00p | 1420.00p | 1345.00p | 1350.00p | 122,438 |
Jul 18, 2024 | 1380.00p | 1385.00p | 1350.00p | 1370.00p | 73,037 |
Jul 17, 2024 | 1355.00p | 1390.00p | 1355.00p | 1365.00p | 89,780 |
Jul 16, 2024 | 1400.00p | 1401.30p | 1370.00p | 1375.00p | 134,613 |
Jul 15, 2024 | 1380.00p | 1395.00p | 1368.13p | 1385.00p | 192,321 |
Jul 12, 2024 | 1365.00p | 1376.00p | 1355.00p | 1375.00p | 166,537 |
Jul 11, 2024 | 1365.00p | 1370.00p | 1340.00p | 1360.00p | 90,370 |
Jul 10, 2024 | 1365.00p | 1365.00p | 1340.00p | 1355.00p | 74,729 |
Jul 9, 2024 | 1335.00p | 1352.50p | 1332.50p | 1345.00p | 48,721 |
Jul 8, 2024 | 1355.00p | 1370.00p | 1335.00p | 1340.00p | 89,812 |
Jul 5, 2024 | 1340.00p | 1352.45p | 1332.20p | 1350.00p | 77,147 |
Jul 4, 2024 | 1320.00p | 1353.40p | 1320.00p | 1330.00p | 146,794 |
Jul 3, 2024 | 1320.00p | 1350.00p | 1310.00p | 1350.00p | 133,872 |
Jul 2, 2024 | 1310.00p | 1325.13p | 1302.95p | 1320.00p | 102,587 |
Jul 1, 2024 | 1300.00p | 1325.00p | 1300.00p | 1320.00p | 68,290 |
Jun 28, 2024 | 1305.00p | 1310.00p | 1290.00p | 1310.00p | 73,753 |
Jun 27, 2024 | 1295.00p | 1311.95p | 1294.79p | 1305.00p | 117,952 |
Jun 26, 2024 | 1305.00p | 1316.70p | 1293.51p | 1305.00p | 105,065 |
Jun 25, 2024 | 1305.00p | 1320.00p | 1300.00p | 1315.00p | 59,934 |
Jun 24, 2024 | 1310.00p | 1323.40p | 1304.88p | 1320.00p | 142,900 |
Jun 21, 2024 | 1315.00p | 1320.50p | 1300.00p | 1315.00p | 198,898 |
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 |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.