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
27/01/2017 80.00p 80.00p 80.00p 80.00p 0
26/01/2017 80.00p 90.00p 80.00p 80.00p 600
25/01/2017 85.00p 85.00p 75.00p 80.00p 4750
24/01/2017 85.00p 94.80p 85.00p 85.00p 500
23/01/2017 85.00p 94.80p 85.00p 85.00p 57
20/01/2017 85.00p 85.00p 85.00p 85.00p 0
19/01/2017 85.00p 85.00p 85.00p 85.00p 0
18/01/2017 85.00p 85.00p 85.00p 85.00p 0
17/01/2017 85.00p 95.00p 85.00p 85.00p 3157
16/01/2017 85.00p 94.80p 75.20p 85.00p 978
13/01/2017 85.00p 85.00p 85.00p 85.00p 0
12/01/2017 85.00p 94.80p 85.00p 85.00p 329
11/01/2017 90.00p 90.00p 80.20p 85.00p 9961
10/01/2017 90.00p 90.00p 80.20p 90.00p 997
09/01/2017 90.00p 90.00p 80.20p 90.00p 200
06/01/2017 85.00p 90.00p 85.00p 90.00p 0
05/01/2017 85.00p 85.00p 85.00p 85.00p 0
04/01/2017 85.00p 90.00p 85.00p 85.00p 0
03/01/2017 95.00p 99.80p 80.20p 90.00p 9775
30/12/2016 95.00p 95.00p 95.00p 95.00p 0
29/12/2016 95.00p 95.00p 95.00p 95.00p 0
28/12/2016 95.00p 95.00p 85.20p 95.00p 488
23/12/2016 95.00p 105.00p 95.00p 95.00p 5059
22/12/2016 95.00p 105.00p 85.20p 95.00p 3108
21/12/2016 95.00p 104.80p 85.20p 95.00p 5597
20/12/2016 90.00p 109.75p 90.00p 95.00p 14391
19/12/2016 90.00p 99.80p 80.20p 90.00p 2468
16/12/2016 90.00p 99.80p 90.00p 90.00p 25
15/12/2016 90.00p 90.00p 90.00p 90.00p 0
14/12/2016 90.00p 90.00p 80.20p 90.00p 2000
13/12/2016 90.00p 90.00p 90.00p 90.00p 0
12/12/2016 90.00p 90.00p 90.00p 90.00p 0
09/12/2016 95.00p 95.00p 80.20p 90.00p 8678
08/12/2016 90.00p 105.00p 90.00p 95.00p 7552
07/12/2016 90.00p 90.00p 90.00p 90.00p 0
06/12/2016 90.00p 99.80p 90.00p 90.00p 97
05/12/2016 90.00p 90.00p 90.00p 90.00p 0
02/12/2016 90.00p 90.00p 90.00p 90.00p 0
01/12/2016 90.00p 90.00p 90.00p 90.00p 0
30/11/2016 90.00p 99.80p 80.20p 90.00p 1174
29/11/2016 90.00p 90.00p 80.20p 90.00p 1500
28/11/2016 90.00p 90.00p 90.00p 90.00p 0
25/11/2016 90.00p 99.80p 80.20p 90.00p 4092
24/11/2016 85.00p 99.80p 80.20p 90.00p 36993
23/11/2016 85.00p 94.80p 85.00p 85.00p 171
22/11/2016 85.00p 95.00p 85.00p 85.00p 5419
21/11/2016 85.00p 85.00p 75.20p 85.00p 95
18/11/2016 85.00p 85.00p 75.20p 85.00p 3435
17/11/2016 85.00p 94.80p 85.00p 85.00p 164
16/11/2016 80.00p 95.00p 80.00p 85.00p 11550
15/11/2016 85.00p 95.00p 75.00p 80.00p 3058
14/11/2016 85.00p 94.80p 75.00p 85.00p 15251
11/11/2016 85.00p 94.80p 85.00p 85.00p 6242
10/11/2016 85.00p 94.80p 85.00p 85.00p 1441
09/11/2016 85.00p 94.80p 85.00p 85.00p 9488
08/11/2016 85.00p 85.00p 85.00p 85.00p 0
07/11/2016 85.00p 94.00p 75.00p 85.00p 6760
04/11/2016 85.00p 85.00p 85.00p 85.00p 0
03/11/2016 85.00p 95.00p 85.00p 85.00p 175
02/11/2016 90.00p 100.00p 75.00p 85.00p 12059
01/11/2016 90.00p 95.00p 80.00p 90.00p 13078
31/10/2016 85.00p 100.00p 80.00p 90.00p 194537
28/10/2016 80.00p 100.00p 80.00p 85.00p 15089
27/10/2016 80.00p 80.00p 80.00p 80.00p 0
26/10/2016 80.00p 80.00p 80.00p 80.00p 0
25/10/2016 80.00p 80.00p 80.00p 80.00p 0
24/10/2016 80.00p 90.00p 80.00p 80.00p 12
21/10/2016 80.00p 80.00p 80.00p 80.00p 0
20/10/2016 80.00p 90.00p 80.00p 80.00p 54
19/10/2016 80.00p 80.00p 80.00p 80.00p 0
18/10/2016 80.00p 90.00p 80.00p 80.00p 500
17/10/2016 80.00p 90.00p 80.00p 80.00p 27
14/10/2016 80.00p 80.00p 80.00p 80.00p 0
13/10/2016 80.00p 80.00p 80.00p 80.00p 0
12/10/2016 80.00p 90.00p 80.00p 80.00p 555
11/10/2016 80.00p 95.00p 75.00p 80.00p 9543
10/10/2016 80.00p 80.00p 80.00p 80.00p 0
07/10/2016 80.00p 80.00p 80.00p 80.00p 0
06/10/2016 80.00p 80.00p 80.00p 80.00p 0
05/10/2016 85.00p 85.00p 78.00p 80.00p 2000
04/10/2016 85.00p 95.00p 85.00p 85.00p 12591
03/10/2016 85.00p 95.00p 85.00p 85.00p 341
30/09/2016 82.00p 82.00p 82.00p 82.00p 0
29/09/2016 75.00p 95.00p 75.00p 82.00p 13550
28/09/2016 75.00p 75.00p 75.00p 75.00p 0
27/09/2016 75.00p 85.00p 75.00p 75.00p 100
26/09/2016 75.00p 75.00p 75.00p 75.00p 0
23/09/2016 80.00p 90.00p 70.00p 75.00p 27692
22/09/2016 80.00p 90.00p 80.00p 80.00p 120
21/09/2016 80.00p 80.00p 80.00p 80.00p 0
20/09/2016 80.00p 80.00p 80.00p 80.00p 0
19/09/2016 80.00p 80.00p 80.00p 80.00p 0
16/09/2016 80.00p 90.00p 80.00p 80.00p 428
15/09/2016 85.00p 95.00p 75.00p 80.00p 4763
14/09/2016 85.00p 85.00p 85.00p 85.00p 0
13/09/2016 85.00p 85.00p 85.00p 85.00p 0
12/09/2016 85.00p 95.00p 75.20p 85.00p 2055
09/09/2016 85.00p 85.00p 85.00p 85.00p 0
08/09/2016 80.00p 92.00p 80.00p 85.00p 2823
07/09/2016 82.00p 82.00p 72.20p 80.00p 2133
06/09/2016 82.00p 91.80p 82.00p 82.00p 239
05/09/2016 82.00p 82.00p 82.00p 82.00p 0
02/09/2016 80.00p 95.00p 70.20p 82.00p 8000
01/09/2016 80.00p 80.00p 70.20p 80.00p 1099
31/08/2016 85.00p 100.00p 78.00p 80.00p 11985
30/08/2016 85.00p 85.00p 85.00p 85.00p 0
26/08/2016 85.00p 85.00p 85.00p 85.00p 0
25/08/2016 85.00p 94.80p 85.00p 85.00p 470
24/08/2016 85.00p 85.00p 85.00p 85.00p 0
23/08/2016 85.00p 94.80p 85.00p 85.00p 69
22/08/2016 85.00p 94.80p 85.00p 85.00p 211
19/08/2016 85.00p 85.00p 85.00p 85.00p 0
18/08/2016 85.00p 85.00p 85.00p 85.00p 0
17/08/2016 85.00p 85.00p 75.20p 85.00p 2744
16/08/2016 85.00p 94.80p 75.20p 85.00p 901
15/08/2016 85.00p 85.00p 75.20p 85.00p 706
12/08/2016 85.00p 85.00p 75.20p 85.00p 178
11/08/2016 85.00p 94.80p 85.00p 85.00p 527
10/08/2016 85.00p 85.00p 85.00p 85.00p 0
09/08/2016 85.00p 85.00p 85.00p 85.00p 0
08/08/2016 85.00p 94.80p 85.00p 85.00p 91
05/08/2016 85.00p 94.80p 85.00p 85.00p 140
04/08/2016 85.00p 85.00p 85.00p 85.00p 0
03/08/2016 85.00p 85.00p 85.00p 85.00p 0
02/08/2016 85.00p 85.00p 85.00p 85.00p 0
01/08/2016 85.00p 85.00p 85.00p 85.00p 0
29/07/2016 85.00p 85.00p 85.00p 85.00p 0
28/07/2016 85.00p 94.80p 85.00p 85.00p 319
27/07/2016 85.00p 85.00p 85.00p 85.00p 0
26/07/2016 85.00p 85.00p 85.00p 85.00p 0
25/07/2016 85.00p 94.80p 85.00p 85.00p 184
22/07/2016 85.00p 85.00p 85.00p 85.00p 0
21/07/2016 85.00p 94.80p 85.00p 85.00p 38
20/07/2016 85.00p 85.00p 85.00p 85.00p 0
19/07/2016 85.00p 85.00p 85.00p 85.00p 0
18/07/2016 85.00p 94.80p 85.00p 85.00p 27
15/07/2016 90.00p 90.00p 75.00p 85.00p 12217
14/07/2016 90.00p 90.00p 90.00p 90.00p 0
13/07/2016 85.00p 100.00p 85.00p 90.00p 3090
12/07/2016 85.00p 95.00p 85.00p 85.00p 3754
11/07/2016 85.00p 85.00p 85.00p 85.00p 0
08/07/2016 85.00p 85.00p 85.00p 85.00p 0
07/07/2016 85.00p 85.00p 85.00p 85.00p 0
06/07/2016 85.00p 85.00p 85.00p 85.00p 0
05/07/2016 85.00p 85.00p 75.20p 75.20p 254
04/07/2016 85.00p 85.00p 85.00p 85.00p 0
01/07/2016 85.00p 85.00p 85.00p 85.00p 0
30/06/2016 85.00p 95.00p 85.00p 85.00p 2500
29/06/2016 80.00p 90.00p 80.00p 85.00p 927
28/06/2016 80.00p 80.00p 80.00p 80.00p 0
27/06/2016 80.00p 90.00p 80.00p 80.00p 1735
24/06/2016 70.00p 90.00p 70.00p 80.00p 2652
23/06/2016 85.00p 95.00p 85.00p 85.00p 1217
22/06/2016 85.00p 85.00p 75.00p 85.00p 894
21/06/2016 85.00p 85.00p 85.00p 85.00p 0
20/06/2016 90.00p 90.00p 77.00p 85.00p 5050
17/06/2016 85.00p 85.00p 85.00p 85.00p 0
16/06/2016 85.00p 95.00p 85.00p 85.00p 26
15/06/2016 85.00p 85.00p 85.00p 85.00p 0
14/06/2016 85.00p 85.00p 85.00p 85.00p 0
13/06/2016 85.00p 95.00p 85.00p 85.00p 3231
10/06/2016 85.00p 85.00p 85.00p 85.00p 0
09/06/2016 85.00p 85.00p 85.00p 85.00p 0
08/06/2016 85.00p 85.00p 85.00p 85.00p 0
07/06/2016 85.00p 85.00p 85.00p 85.00p 0
06/06/2016 85.00p 85.00p 75.00p 85.00p 580
03/06/2016 85.00p 95.00p 75.00p 85.00p 27242
02/06/2016 90.00p 90.00p 80.00p 85.00p 2477
01/06/2016 90.00p 90.00p 90.00p 90.00p 0
31/05/2016 90.00p 90.00p 90.00p 90.00p 0
27/05/2016 90.00p 90.00p 90.00p 90.00p 0
26/05/2016 90.00p 100.00p 90.00p 90.00p 1984
25/05/2016 90.00p 100.00p 90.00p 90.00p 150
24/05/2016 90.00p 90.00p 90.00p 90.00p 0
23/05/2016 90.00p 100.00p 90.00p 90.00p 183
20/05/2016 90.00p 90.00p 90.00p 90.00p 0
19/05/2016 95.00p 95.00p 85.00p 90.00p 1500
18/05/2016 90.00p 105.00p 80.00p 95.00p 17000
17/05/2016 90.00p 90.00p 90.00p 90.00p 0
16/05/2016 85.00p 100.00p 85.00p 90.00p 22378
13/05/2016 85.00p 85.00p 85.00p 85.00p 0
12/05/2016 85.00p 85.00p 75.00p 85.00p 3543
11/05/2016 80.00p 95.00p 80.00p 85.00p 17456
10/05/2016 80.00p 80.00p 80.00p 80.00p 0
09/05/2016 80.00p 80.00p 80.00p 80.00p 0
06/05/2016 80.00p 80.00p 70.00p 80.00p 852
05/05/2016 80.00p 95.00p 65.00p 80.00p 20118
04/05/2016 80.00p 80.00p 80.00p 80.00p 0
03/05/2016 80.00p 80.00p 80.00p 80.00p 0
29/04/2016 80.00p 80.00p 80.00p 80.00p 0
28/04/2016 85.00p 85.00p 75.00p 80.00p 3000
27/04/2016 85.00p 95.00p 75.00p 85.00p 2300
26/04/2016 85.00p 94.00p 75.00p 85.00p 3564
25/04/2016 85.00p 95.00p 85.00p 85.00p 4755
22/04/2016 85.00p 100.00p 78.00p 85.00p 4972
21/04/2016 80.00p 90.00p 80.00p 85.00p 1500
20/04/2016 80.00p 80.00p 80.00p 80.00p 0
19/04/2016 80.00p 90.00p 70.00p 80.00p 636
18/04/2016 80.00p 90.00p 80.00p 80.00p 27
15/04/2016 80.00p 80.00p 70.00p 80.00p 674

*Close Price adjusted for both dividends and splits