1,305.00p+15.00 (+1.16%)28 Mar 2024, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Brunner Investment Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20241290.00p1308.50p1284.50p1290.00p80,224
Mar 26, 20241290.00p1315.00p1280.00p1285.00p125,287
Mar 25, 20241295.00p1305.00p1274.00p1275.00p128,836
Mar 22, 20241305.00p1311.80p1285.00p1285.00p108,512
Mar 21, 20241305.00p1310.00p1286.50p1295.00p173,741
Mar 20, 20241295.00p1305.00p1285.00p1290.00p140,033
Mar 19, 20241300.00p1315.00p1285.00p1290.00p140,795
Mar 18, 20241295.00p1304.00p1282.50p1290.00p225,439
Mar 15, 20241280.00p1300.48p1265.00p1285.00p218,770
Mar 14, 20241310.00p1310.00p1265.00p1270.00p160,309
Mar 13, 20241280.00p1285.50p1260.00p1260.00p158,660
Mar 12, 20241270.00p1290.00p1255.00p1265.00p191,382
Mar 11, 20241255.00p1285.00p1234.27p1255.00p110,260
Mar 8, 20241275.00p1280.00p1247.00p1275.00p206,162
Mar 7, 20241275.00p1285.00p1265.00p1265.00p86,758
Mar 6, 20241265.00p1279.00p1265.00p1265.00p106,600
Mar 5, 20241265.00p1275.00p1255.00p1262.50p73,416
Mar 4, 20241250.00p1278.68p1245.00p1255.00p263,358
Mar 1, 20241250.00p1255.00p1227.50p1235.00p83,840
Feb 29, 20241235.00p1240.35p1225.00p1225.00p119,700
Feb 28, 20241240.00p1243.40p1225.00p1225.00p62,352
Feb 27, 20241230.00p1242.25p1230.00p1235.00p39,660
Feb 26, 20241245.00p1245.00p1205.00p1225.00p56,403
Feb 23, 20241230.00p1245.00p1220.00p1232.50p50,056
Feb 22, 20241230.00p1244.00p1220.00p1225.00p114,345
Feb 21, 20241225.00p1230.00p1200.00p1215.00p44,799
Feb 20, 20241210.00p1230.97p1210.00p1215.00p40,792
Feb 19, 20241225.00p1230.00p1200.00p1210.00p40,947
Feb 16, 20241205.00p1221.90p1205.00p1210.00p23,476
Feb 15, 20241200.00p1219.20p1197.25p1200.00p28,386
Feb 14, 20241200.00p1215.00p1184.25p1195.00p70,558
Feb 13, 20241195.00p1220.00p1155.00p1210.00p39,282
Feb 12, 20241200.00p1220.00p1195.00p1220.00p37,818
Feb 9, 20241180.00p1214.00p1180.00p1210.00p40,060
Feb 8, 20241190.00p1215.00p1190.00p1195.00p52,917
Feb 7, 20241220.00p1220.00p1170.00p1200.00p57,399
Feb 6, 20241185.00p1215.00p1180.00p1200.00p43,009
Feb 5, 20241200.00p1214.65p1174.80p1180.00p133,382
Feb 2, 20241180.00p1203.30p1162.50p1200.00p62,761
Feb 1, 20241160.00p1190.00p1150.06p1175.00p13,319
Jan 31, 20241185.00p1187.30p1159.22p1162.50p70,730
Jan 30, 20241160.00p1189.78p1160.00p1170.00p40,212
Jan 29, 20241160.00p1189.56p1158.74p1165.00p60,970
Jan 26, 20241160.00p1186.40p1150.00p1160.00p39,477
Jan 25, 20241165.00p1181.09p1155.00p1160.00p47,807
Jan 24, 20241140.00p1178.28p1140.00p1160.00p19,368
Jan 23, 20241135.00p1165.00p1135.00p1152.50p18,104
Jan 22, 20241175.00p1190.00p1159.40p1160.00p26,387
Jan 19, 20241155.00p1169.00p1145.00p1145.00p26,065
Jan 18, 20241150.00p1168.00p1131.00p1135.00p39,031
Showing 1 to 50 of 253