Shares Magazine
1,232.00p+12.00 (+0.98%)11 Apr 2025, 16:35
Brunner Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 1222.00p | 1237.40p | 1216.00p | 1232.00p | 47,211 |
| Apr 10, 2025 | 1228.00p | 1259.86p | 1204.00p | 1220.00p | 108,789 |
| Apr 9, 2025 | 1170.00p | 1182.00p | 1140.87p | 1168.00p | 78,089 |
| Apr 8, 2025 | 1124.00p | 1208.00p | 1124.00p | 1196.00p | 109,686 |
| Apr 7, 2025 | 1132.00p | 1178.00p | 1089.60p | 1140.00p | 187,414 |
| Apr 4, 2025 | 1250.00p | 1278.00p | 1158.76p | 1196.00p | 118,901 |
| Apr 3, 2025 | 1288.00p | 1288.00p | 1246.00p | 1248.00p | 66,365 |
| Apr 2, 2025 | 1300.00p | 1302.00p | 1271.36p | 1292.00p | 74,042 |
| Apr 1, 2025 | 1308.00p | 1314.00p | 1285.00p | 1298.00p | 56,273 |
| Mar 31, 2025 | 1280.00p | 1305.00p | 1270.16p | 1280.00p | 65,346 |
| Mar 28, 2025 | 1325.00p | 1325.00p | 1290.00p | 1300.00p | 79,949 |
| Mar 27, 2025 | 1330.00p | 1330.00p | 1305.00p | 1305.00p | 38,483 |
| Mar 26, 2025 | 1350.00p | 1350.00p | 1311.00p | 1320.00p | 91,788 |
| Mar 25, 2025 | 1335.00p | 1340.00p | 1315.00p | 1320.00p | 122,417 |
| Mar 24, 2025 | 1325.00p | 1330.00p | 1293.80p | 1315.00p | 73,052 |
| Mar 21, 2025 | 1320.00p | 1325.00p | 1290.00p | 1300.00p | 136,506 |
| Mar 20, 2025 | 1310.00p | 1330.00p | 1285.50p | 1300.00p | 94,671 |
| Mar 19, 2025 | 1300.00p | 1310.00p | 1290.00p | 1305.00p | 64,966 |
| Mar 18, 2025 | 1310.00p | 1310.00p | 1275.35p | 1295.00p | 51,419 |
| Mar 17, 2025 | 1300.00p | 1315.00p | 1281.12p | 1295.00p | 72,165 |
| Mar 14, 2025 | 1285.00p | 1300.00p | 1269.23p | 1295.00p | 61,705 |
| Mar 13, 2025 | 1280.00p | 1299.50p | 1265.03p | 1270.00p | 63,199 |
| Mar 12, 2025 | 1290.00p | 1295.00p | 1274.73p | 1290.00p | 74,732 |
| Mar 11, 2025 | 1295.00p | 1310.00p | 1270.00p | 1280.00p | 114,373 |
| Mar 10, 2025 | 1315.00p | 1335.00p | 1291.45p | 1295.00p | 73,038 |
| Mar 7, 2025 | 1305.00p | 1330.00p | 1300.00p | 1310.00p | 44,540 |
| Mar 6, 2025 | 1355.00p | 1355.00p | 1310.00p | 1320.00p | 80,645 |
| Mar 5, 2025 | 1360.00p | 1360.00p | 1320.00p | 1320.00p | 73,620 |
| Mar 4, 2025 | 1355.00p | 1355.00p | 1315.00p | 1315.00p | 119,355 |
| Mar 3, 2025 | 1380.00p | 1395.00p | 1352.53p | 1360.00p | 65,583 |
| Feb 28, 2025 | 1355.00p | 1370.00p | 1330.57p | 1350.00p | 73,786 |
| Feb 27, 2025 | 1355.00p | 1375.00p | 1340.92p | 1360.00p | 79,118 |
| Feb 26, 2025 | 1385.00p | 1395.00p | 1352.11p | 1360.00p | 93,997 |
| Feb 25, 2025 | 1385.00p | 1395.00p | 1355.00p | 1355.00p | 104,156 |
| Feb 24, 2025 | 1400.00p | 1415.00p | 1365.00p | 1370.00p | 59,246 |
| Feb 21, 2025 | 1410.00p | 1415.00p | 1385.19p | 1405.00p | 52,173 |
| Feb 20, 2025 | 1420.00p | 1420.00p | 1395.50p | 1410.00p | 55,598 |
| Feb 19, 2025 | 1425.00p | 1435.00p | 1415.00p | 1430.00p | 42,477 |
| Feb 18, 2025 | 1430.00p | 1445.00p | 1415.00p | 1415.00p | 61,992 |
| Feb 17, 2025 | 1425.00p | 1440.00p | 1410.00p | 1430.00p | 46,312 |
| Feb 14, 2025 | 1420.00p | 1435.00p | 1405.00p | 1410.00p | 62,823 |
| Feb 13, 2025 | 1410.00p | 1430.00p | 1405.00p | 1415.00p | 39,365 |
| Feb 12, 2025 | 1420.00p | 1440.00p | 1410.00p | 1410.00p | 56,205 |
| Feb 11, 2025 | 1420.00p | 1455.00p | 1415.00p | 1415.00p | 49,200 |
| Feb 10, 2025 | 1428.50p | 1440.00p | 1410.00p | 1415.00p | 68,772 |
| Feb 7, 2025 | 1430.00p | 1433.96p | 1415.00p | 1420.00p | 59,502 |
| Feb 6, 2025 | 1425.00p | 1435.00p | 1400.00p | 1425.00p | 35,882 |
| Feb 5, 2025 | 1405.00p | 1414.38p | 1395.00p | 1395.00p | 37,920 |
| Feb 4, 2025 | 1410.00p | 1420.00p | 1395.00p | 1400.00p | 42,411 |
| Feb 3, 2025 | 1385.00p | 1420.00p | 1380.00p | 1410.00p | 64,492 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.