British American Inv Trust (BAF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. British American Inv Trust

Date Open High Low Close* Volume
17/09/2018 88.00p 92.90p 88.00p 88.00p 1000
14/09/2018 85.00p 89.90p 83.00p 88.00p 8288
13/09/2018 85.00p 85.00p 85.00p 85.00p 0
12/09/2018 85.00p 89.90p 85.00p 85.00p 109
11/09/2018 85.00p 85.00p 80.00p 85.00p 4167
10/09/2018 90.00p 90.00p 80.00p 85.00p 6494
07/09/2018 90.00p 94.90p 85.00p 90.00p 1133
06/09/2018 85.00p 90.00p 85.00p 90.00p 9276
05/09/2018 80.00p 85.00p 80.00p 85.00p 4720
04/09/2018 80.00p 84.90p 80.00p 80.00p 166
03/09/2018 80.00p 84.90p 80.00p 80.00p 103
31/08/2018 80.00p 80.00p 80.00p 80.00p 0
30/08/2018 80.00p 84.90p 80.00p 80.00p 2020
29/08/2018 80.00p 84.90p 80.00p 80.00p 1177
28/08/2018 80.00p 84.90p 75.10p 80.00p 5458
24/08/2018 80.00p 84.90p 80.00p 80.00p 118
23/08/2018 80.00p 84.90p 80.00p 80.00p 1673
22/08/2018 80.00p 84.90p 80.00p 80.00p 4177
21/08/2018 75.00p 80.00p 75.00p 80.00p 5198
20/08/2018 75.00p 79.90p 75.00p 75.00p 2125
17/08/2018 75.00p 79.90p 75.00p 75.00p 1528
16/08/2018 75.00p 79.90p 70.10p 75.00p 852
15/08/2018 70.00p 70.00p 70.00p 70.00p 0
14/08/2018 70.00p 70.00p 65.10p 70.00p 1899
13/08/2018 70.00p 74.90p 65.10p 70.00p 4137
10/08/2018 70.00p 74.90p 70.00p 70.00p 131
09/08/2018 70.00p 74.90p 70.00p 70.00p 3994
08/08/2018 70.00p 70.00p 70.00p 70.00p 0
07/08/2018 70.00p 70.00p 70.00p 70.00p 0
06/08/2018 75.00p 75.00p 65.00p 70.00p 11226
03/08/2018 75.00p 79.90p 72.00p 75.00p 9254
02/08/2018 75.00p 75.00p 75.00p 75.00p 0
01/08/2018 75.00p 75.00p 75.00p 75.00p 0
31/07/2018 75.00p 79.90p 75.00p 75.00p 76
30/07/2018 70.00p 75.00p 70.00p 75.00p 6500
27/07/2018 70.00p 74.90p 60.10p 65.00p 4651
26/07/2018 70.00p 70.00p 70.00p 70.00p 0
25/07/2018 70.00p 74.90p 70.00p 70.00p 267
24/07/2018 70.00p 70.00p 70.00p 70.00p 0
23/07/2018 70.00p 74.90p 70.00p 70.00p 1312
20/07/2018 70.00p 70.00p 65.10p 70.00p 3940
19/07/2018 70.00p 75.00p 70.00p 70.00p 4116
18/07/2018 70.00p 75.00p 65.10p 70.00p 4582
17/07/2018 70.00p 70.00p 70.00p 70.00p 12827
16/07/2018 70.00p 70.00p 70.00p 70.00p 0
13/07/2018 65.00p 70.00p 65.00p 70.00p 9423
12/07/2018 65.00p 69.90p 65.00p 65.00p 848
11/07/2018 65.00p 69.90p 65.00p 65.00p 806
10/07/2018 65.00p 65.00p 60.10p 65.00p 28
09/07/2018 65.00p 65.00p 65.00p 65.00p 0
06/07/2018 65.00p 65.00p 65.00p 65.00p 0
05/07/2018 65.00p 70.00p 65.00p 65.00p 0
04/07/2018 70.00p 74.90p 65.10p 70.00p 5377
03/07/2018 70.00p 74.90p 70.00p 70.00p 1272
02/07/2018 70.00p 75.00p 65.10p 70.00p 2353
29/06/2018 70.00p 74.90p 65.10p 70.00p 3585
28/06/2018 70.00p 75.00p 70.00p 70.00p 1904
27/06/2018 70.00p 70.00p 70.00p 70.00p 0
26/06/2018 70.00p 75.00p 70.00p 70.00p 2000
25/06/2018 70.00p 70.00p 70.00p 70.00p 0
22/06/2018 70.00p 70.00p 70.00p 70.00p 0
21/06/2018 75.00p 75.00p 65.10p 70.00p 4621
20/06/2018 75.00p 75.00p 70.10p 75.00p 7900
19/06/2018 75.00p 75.00p 75.00p 75.00p 0
18/06/2018 75.00p 79.90p 70.10p 75.00p 3599
15/06/2018 75.00p 75.00p 70.10p 75.00p 3000
14/06/2018 75.00p 75.00p 75.00p 75.00p 0
13/06/2018 75.00p 75.00p 75.00p 75.00p 0
12/06/2018 75.00p 79.90p 75.00p 75.00p 123
11/06/2018 75.00p 75.00p 75.00p 75.00p 0
08/06/2018 75.00p 79.90p 75.00p 75.00p 250
07/06/2018 75.00p 75.00p 75.00p 75.00p 0
06/06/2018 75.00p 75.00p 70.10p 75.00p 1000
05/06/2018 75.00p 75.00p 70.10p 75.00p 4121
04/06/2018 75.00p 75.00p 70.10p 75.00p 4695
01/06/2018 75.00p 80.00p 75.00p 75.00p 652
31/05/2018 75.00p 75.00p 75.00p 75.00p 0
30/05/2018 75.00p 75.00p 70.10p 75.00p 1600
29/05/2018 75.00p 80.00p 75.00p 75.00p 4954
25/05/2018 75.00p 75.00p 75.00p 75.00p 0
24/05/2018 75.00p 75.00p 70.10p 75.00p 8597
23/05/2018 80.00p 80.00p 75.10p 80.00p 1240
22/05/2018 78.00p 80.00p 78.00p 80.00p 13692
21/05/2018 77.00p 78.00p 77.00p 78.00p 16762
18/05/2018 75.00p 83.00p 72.10p 77.00p 2740
17/05/2018 75.00p 80.00p 71.00p 75.00p 3546
16/05/2018 75.00p 79.90p 70.10p 75.00p 3004
15/05/2018 75.00p 79.90p 75.00p 75.00p 1225
14/05/2018 75.00p 80.00p 75.00p 75.00p 2658
11/05/2018 75.00p 75.00p 70.10p 75.00p 310
10/05/2018 75.00p 79.90p 70.10p 75.00p 4622
09/05/2018 75.00p 80.00p 75.00p 75.00p 3200
08/05/2018 75.00p 75.00p 70.10p 75.00p 2218
04/05/2018 75.00p 75.00p 75.00p 75.00p 0
03/05/2018 75.00p 79.90p 70.10p 75.00p 1519
02/05/2018 70.00p 75.00p 70.00p 75.00p 10000
01/05/2018 70.00p 74.90p 65.10p 70.00p 3777
30/04/2018 65.00p 75.00p 65.00p 70.00p 3854
27/04/2018 65.00p 70.00p 65.00p 65.00p 3885
26/04/2018 65.00p 69.90p 65.00p 65.00p 357
25/04/2018 70.00p 70.00p 65.00p 65.00p 4313
24/04/2018 70.00p 70.00p 70.00p 70.00p 0
23/04/2018 70.00p 70.00p 70.00p 70.00p 0
20/04/2018 70.00p 70.00p 70.00p 70.00p 60800
19/04/2018 70.00p 74.90p 70.00p 70.00p 1315
18/04/2018 70.00p 75.00p 70.00p 70.00p 6617
17/04/2018 70.00p 70.00p 70.00p 70.00p 0
16/04/2018 70.00p 74.90p 70.00p 70.00p 26
13/04/2018 70.00p 74.90p 70.00p 70.00p 23
12/04/2018 70.00p 70.00p 70.00p 70.00p 0
11/04/2018 70.00p 74.90p 70.00p 70.00p 1426
10/04/2018 70.00p 74.90p 70.00p 70.00p 533
09/04/2018 70.00p 70.00p 70.00p 70.00p 0
06/04/2018 70.00p 74.90p 65.10p 70.00p 4478
05/04/2018 70.00p 74.90p 70.00p 70.00p 1000
04/04/2018 70.00p 74.90p 70.00p 70.00p 800
03/04/2018 70.00p 70.00p 65.10p 70.00p 770
29/03/2018 70.00p 74.90p 70.00p 70.00p 196
28/03/2018 70.00p 70.00p 70.00p 70.00p 0
27/03/2018 70.00p 74.90p 65.00p 70.00p 3040
26/03/2018 65.00p 70.00p 65.00p 70.00p 4339
23/03/2018 65.00p 65.00p 65.00p 65.00p 0
22/03/2018 63.00p 70.00p 60.10p 65.00p 28035
21/03/2018 63.00p 67.90p 63.00p 63.00p 9510
20/03/2018 64.00p 69.00p 59.10p 63.00p 15683
19/03/2018 62.00p 68.90p 57.10p 64.00p 11586
16/03/2018 62.00p 66.90p 57.10p 62.00p 2648
15/03/2018 60.00p 66.90p 60.00p 62.00p 8962
14/03/2018 62.00p 62.00p 60.00p 60.00p 22000
13/03/2018 60.00p 65.40p 60.00p 62.00p 18837
12/03/2018 60.00p 63.40p 60.00p 60.00p 3154
09/03/2018 60.00p 60.00p 60.00p 60.00p 0
08/03/2018 60.00p 60.00p 60.00p 60.00p 0
07/03/2018 60.00p 60.00p 60.00p 60.00p 0
06/03/2018 60.00p 60.00p 60.00p 60.00p 0
05/03/2018 60.00p 60.00p 60.00p 60.00p 0
02/03/2018 60.00p 60.00p 60.00p 60.00p 0
01/03/2018 60.00p 60.00p 60.00p 60.00p 0
28/02/2018 60.00p 65.00p 60.00p 60.00p 3061
27/02/2018 60.00p 60.00p 60.00p 60.00p 0
26/02/2018 60.00p 60.00p 60.00p 60.00p 0
23/02/2018 60.00p 63.40p 60.00p 60.00p 580
22/02/2018 58.00p 59.50p 58.00p 59.50p 500
21/02/2018 58.00p 58.00p 53.10p 58.00p 518
20/02/2018 58.00p 61.40p 58.00p 58.00p 385
19/02/2018 58.00p 58.00p 58.00p 58.00p 0
16/02/2018 58.00p 61.40p 58.00p 58.00p 32
15/02/2018 58.00p 58.00p 58.00p 58.00p 10000
14/02/2018 60.00p 60.00p 58.00p 58.00p 2365
13/02/2018 60.00p 63.40p 60.00p 60.00p 200
12/02/2018 60.00p 63.40p 60.00p 60.00p 155
09/02/2018 60.00p 60.00p 60.00p 60.00p 0
08/02/2018 60.00p 60.00p 60.00p 60.00p 0
07/02/2018 60.00p 60.00p 60.00p 60.00p 0
06/02/2018 60.00p 60.00p 60.00p 60.00p 0
05/02/2018 55.00p 60.00p 50.00p 60.00p 13850
02/02/2018 60.00p 64.90p 60.00p 60.00p 225
01/02/2018 60.00p 64.90p 60.00p 60.00p 3042
31/01/2018 60.00p 60.00p 55.10p 60.00p 986
30/01/2018 55.00p 60.00p 55.00p 60.00p 10000
29/01/2018 55.00p 59.90p 50.00p 55.00p 3000
26/01/2018 55.00p 59.90p 50.10p 55.00p 753
25/01/2018 55.00p 59.90p 50.00p 55.00p 3056
24/01/2018 55.00p 55.00p 55.00p 55.00p 0
23/01/2018 55.00p 59.90p 50.00p 55.00p 5982
22/01/2018 55.00p 60.00p 55.00p 55.00p 2730
19/01/2018 50.00p 59.90p 50.00p 55.00p 4200
18/01/2018 55.00p 55.00p 50.00p 50.00p 8500
17/01/2018 60.00p 64.80p 55.00p 55.00p 5263
16/01/2018 65.00p 69.80p 60.00p 60.00p 11126
15/01/2018 65.00p 69.80p 60.00p 65.00p 3069
12/01/2018 60.00p 65.00p 60.00p 65.00p 2506
11/01/2018 60.00p 65.00p 60.00p 60.00p 4615
10/01/2018 60.00p 64.80p 60.00p 60.00p 151
09/01/2018 60.00p 64.80p 59.80p 60.00p 4995
08/01/2018 60.00p 64.80p 60.00p 60.00p 589
05/01/2018 65.00p 65.00p 60.00p 60.00p 3321
04/01/2018 65.00p 65.00p 65.00p 65.00p 0
03/01/2018 65.00p 65.00p 60.00p 65.00p 1908
02/01/2018 65.00p 70.00p 65.00p 65.00p 0
29/12/2017 70.00p 70.00p 65.10p 70.00p 7653
28/12/2017 70.00p 70.00p 70.00p 70.00p 0
27/12/2017 70.00p 70.00p 65.00p 70.00p 5855
22/12/2017 70.00p 70.00p 65.00p 70.00p 5800
21/12/2017 70.00p 74.80p 65.10p 70.00p 2017
20/12/2017 70.00p 70.00p 70.00p 70.00p 0
19/12/2017 70.00p 70.00p 65.00p 70.00p 7000
18/12/2017 65.00p 74.80p 65.00p 70.00p 443
15/12/2017 67.00p 67.00p 62.10p 67.00p 719
14/12/2017 67.00p 67.00p 67.00p 67.00p 0
13/12/2017 67.00p 71.80p 67.00p 67.00p 2990
12/12/2017 67.00p 71.80p 67.00p 67.00p 4855
11/12/2017 67.00p 67.00p 67.00p 67.00p 0
08/12/2017 67.00p 67.00p 67.00p 67.00p 0
07/12/2017 67.00p 67.00p 67.00p 67.00p 0
06/12/2017 67.00p 67.00p 62.00p 67.00p 8000
05/12/2017 67.00p 71.80p 67.00p 67.00p 1147
04/12/2017 67.00p 71.80p 67.00p 67.00p 36
01/12/2017 67.00p 71.80p 62.10p 67.00p 1859
30/11/2017 65.00p 72.00p 65.00p 67.00p 935

*Close Price adjusted for both dividends and splits