111.60p+0.20 (+0.18%)28 Mar 2024, 17:53
Bankers Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 111.80p | 112.00p | 111.40p | 111.60p | 2,721,776 |
Mar 27, 2024 | 111.40p | 112.40p | 111.06p | 111.40p | 2,209,268 |
Mar 26, 2024 | 111.60p | 112.40p | 110.81p | 112.40p | 2,722,930 |
Mar 25, 2024 | 111.40p | 112.00p | 111.00p | 111.80p | 2,652,793 |
Mar 22, 2024 | 111.20p | 112.40p | 111.20p | 112.40p | 2,713,807 |
Mar 21, 2024 | 110.80p | 112.00p | 110.50p | 111.20p | 3,865,778 |
Mar 20, 2024 | 109.80p | 110.80p | 109.80p | 110.40p | 4,312,794 |
Mar 19, 2024 | 111.00p | 111.20p | 109.88p | 110.40p | 3,043,747 |
Mar 18, 2024 | 110.00p | 111.10p | 109.40p | 111.00p | 1,694,637 |
Mar 15, 2024 | 109.60p | 110.80p | 109.40p | 110.80p | 3,034,624 |
Mar 14, 2024 | 110.40p | 111.60p | 110.20p | 110.20p | 3,065,979 |
Mar 13, 2024 | 109.80p | 111.40p | 109.80p | 110.80p | 2,556,321 |
Mar 12, 2024 | 110.60p | 111.20p | 109.60p | 111.00p | 2,163,828 |
Mar 11, 2024 | 109.60p | 110.40p | 109.20p | 109.80p | 1,679,023 |
Mar 8, 2024 | 109.40p | 110.60p | 109.00p | 110.60p | 2,460,309 |
Mar 7, 2024 | 110.00p | 110.53p | 109.00p | 110.00p | 2,469,079 |
Mar 6, 2024 | 109.40p | 110.40p | 109.40p | 110.20p | 2,275,146 |
Mar 5, 2024 | 108.80p | 109.21p | 108.20p | 109.20p | 1,545,778 |
Mar 4, 2024 | 108.00p | 109.00p | 108.00p | 108.80p | 2,321,837 |
Mar 1, 2024 | 107.20p | 108.80p | 107.20p | 108.80p | 1,931,330 |
Feb 29, 2024 | 106.20p | 107.80p | 106.20p | 107.40p | 3,380,036 |
Feb 28, 2024 | 106.40p | 108.00p | 106.00p | 106.60p | 2,554,114 |
Feb 27, 2024 | 107.40p | 107.50p | 106.00p | 107.00p | 2,277,083 |
Feb 26, 2024 | 108.00p | 108.00p | 105.92p | 107.20p | 1,998,557 |
Feb 23, 2024 | 108.00p | 108.00p | 106.20p | 107.20p | 2,310,188 |
Feb 22, 2024 | 106.00p | 107.40p | 106.00p | 107.00p | 1,416,953 |
Feb 21, 2024 | 105.40p | 106.23p | 105.20p | 106.00p | 2,088,293 |
Feb 20, 2024 | 106.60p | 106.61p | 105.60p | 105.60p | 1,961,873 |
Feb 19, 2024 | 106.20p | 106.80p | 105.60p | 106.40p | 1,781,278 |
Feb 16, 2024 | 106.20p | 106.92p | 105.60p | 106.80p | 2,224,435 |
Feb 15, 2024 | 105.60p | 106.20p | 105.25p | 106.00p | 2,679,253 |
Feb 14, 2024 | 106.40p | 106.40p | 104.80p | 105.80p | 2,504,033 |
Feb 13, 2024 | 106.60p | 106.60p | 104.75p | 105.20p | 1,796,124 |
Feb 12, 2024 | 104.80p | 106.40p | 104.20p | 106.00p | 3,254,701 |
Feb 9, 2024 | 105.00p | 106.00p | 104.12p | 105.60p | 1,571,290 |
Feb 8, 2024 | 103.60p | 105.40p | 103.60p | 105.00p | 1,907,858 |
Feb 7, 2024 | 104.20p | 105.62p | 104.20p | 104.20p | 1,970,681 |
Feb 6, 2024 | 104.60p | 105.60p | 104.04p | 105.20p | 1,959,667 |
Feb 5, 2024 | 103.00p | 104.60p | 103.00p | 104.40p | 2,674,362 |
Feb 2, 2024 | 103.60p | 104.20p | 103.60p | 103.60p | 1,233,475 |
Feb 1, 2024 | 103.20p | 104.40p | 102.80p | 103.20p | 1,772,022 |
Jan 31, 2024 | 103.80p | 104.80p | 103.22p | 103.80p | 1,446,995 |
Jan 30, 2024 | 103.60p | 104.73p | 102.82p | 104.40p | 2,135,471 |
Jan 29, 2024 | 103.60p | 103.80p | 102.96p | 103.40p | 2,282,861 |
Jan 26, 2024 | 102.60p | 103.60p | 102.60p | 103.60p | 2,120,900 |
Jan 25, 2024 | 104.60p | 104.60p | 102.60p | 103.00p | 2,054,607 |
Jan 24, 2024 | 103.20p | 104.20p | 103.20p | 103.60p | 1,300,132 |
Jan 23, 2024 | 103.20p | 104.00p | 102.61p | 103.60p | 2,192,077 |
Jan 22, 2024 | 103.40p | 103.60p | 102.20p | 103.20p | 1,398,246 |
Jan 19, 2024 | 103.20p | 103.20p | 101.80p | 102.20p | 1,621,280 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.