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
14/04/2016 80.00p 80.00p 80.00p 80.00p 0
13/04/2016 75.00p 90.00p 75.00p 80.00p 3311
12/04/2016 80.00p 85.00p 70.00p 75.00p 14215
11/04/2016 80.00p 90.00p 80.00p 80.00p 1099
08/04/2016 80.00p 80.00p 80.00p 80.00p 0
07/04/2016 80.00p 90.00p 80.00p 80.00p 1000
06/04/2016 80.00p 90.00p 80.00p 80.00p 166
05/04/2016 80.00p 90.00p 70.00p 80.00p 2651
04/04/2016 80.00p 90.00p 80.00p 80.00p 110
01/04/2016 80.00p 80.00p 80.00p 80.00p 0
31/03/2016 85.00p 95.00p 70.00p 80.00p 4801
30/03/2016 85.00p 85.00p 85.00p 85.00p 0
29/03/2016 85.00p 85.00p 85.00p 85.00p 0
24/03/2016 85.00p 85.00p 85.00p 85.00p 0
23/03/2016 85.00p 95.00p 85.00p 85.00p 9
22/03/2016 85.00p 85.00p 85.00p 85.00p 0
21/03/2016 85.00p 85.00p 85.00p 85.00p 0
18/03/2016 85.00p 85.00p 85.00p 85.00p 0
17/03/2016 85.00p 85.00p 85.00p 85.00p 0
16/03/2016 85.00p 85.00p 85.00p 85.00p 0
15/03/2016 85.00p 85.00p 85.00p 85.00p 0
14/03/2016 85.00p 85.00p 80.00p 85.00p 6835
11/03/2016 85.00p 85.00p 85.00p 85.00p 0
10/03/2016 85.00p 85.00p 85.00p 85.00p 0
09/03/2016 85.00p 95.00p 75.00p 85.00p 250
08/03/2016 85.00p 85.00p 85.00p 85.00p 0
07/03/2016 85.00p 85.00p 85.00p 85.00p 0
04/03/2016 90.00p 90.00p 80.00p 85.00p 2288
03/03/2016 90.00p 90.00p 90.00p 90.00p 0
02/03/2016 90.00p 90.00p 90.00p 90.00p 0
01/03/2016 90.00p 100.00p 90.00p 90.00p 1053
29/02/2016 90.00p 100.00p 90.00p 90.00p 97
26/02/2016 90.00p 90.00p 90.00p 90.00p 0
25/02/2016 85.00p 95.00p 85.00p 90.00p 2100
24/02/2016 85.00p 85.00p 85.00p 85.00p 0
23/02/2016 85.00p 95.00p 85.00p 85.00p 95
22/02/2016 85.00p 85.00p 75.00p 85.00p 1500
19/02/2016 85.00p 85.00p 85.00p 85.00p 0
18/02/2016 85.00p 85.00p 75.00p 85.00p 512
17/02/2016 85.00p 85.00p 85.00p 85.00p 0
16/02/2016 85.00p 95.00p 85.00p 85.00p 1025
15/02/2016 80.00p 90.00p 80.00p 80.00p 2900
12/02/2016 80.00p 90.00p 80.00p 80.00p 1500
11/02/2016 80.00p 80.00p 80.00p 80.00p 0
10/02/2016 80.00p 80.00p 80.00p 80.00p 0
09/02/2016 80.00p 80.00p 70.00p 80.00p 1000
08/02/2016 80.00p 95.00p 80.00p 80.00p 7318
05/02/2016 85.00p 85.00p 85.00p 85.00p 0
04/02/2016 85.00p 85.00p 85.00p 85.00p 0
03/02/2016 85.00p 94.60p 85.00p 85.00p 124
02/02/2016 85.00p 94.60p 85.00p 85.00p 375
01/02/2016 85.00p 85.00p 85.00p 85.00p 0
29/01/2016 90.00p 90.00p 70.00p 85.00p 19867
28/01/2016 85.00p 94.80p 85.00p 90.00p 400
27/01/2016 85.00p 100.00p 85.00p 85.00p 4000
26/01/2016 86.00p 86.00p 86.00p 86.00p 0
25/01/2016 86.00p 95.80p 86.00p 86.00p 563
22/01/2016 86.00p 86.00p 86.00p 86.00p 135
21/01/2016 87.00p 87.00p 75.00p 83.00p 6000
20/01/2016 87.00p 96.80p 77.20p 87.00p 2363
19/01/2016 90.00p 90.00p 90.00p 90.00p 0
18/01/2016 90.00p 90.00p 70.00p 90.00p 6000
15/01/2016 90.00p 90.00p 80.20p 90.00p 700
14/01/2016 90.00p 100.00p 90.00p 90.00p 1600
13/01/2016 92.00p 101.80p 82.20p 92.00p 3025
12/01/2016 92.00p 95.00p 92.00p 92.00p 0
11/01/2016 95.00p 95.00p 85.20p 95.00p 3384
08/01/2016 95.00p 95.00p 95.00p 95.00p 0
07/01/2016 95.00p 95.00p 86.00p 95.00p 6118
06/01/2016 95.00p 104.80p 95.00p 95.00p 559
05/01/2016 95.00p 95.00p 95.00p 95.00p 0
04/01/2016 95.00p 104.80p 85.20p 95.00p 953
31/12/2015 95.00p 104.80p 95.00p 95.00p 213
30/12/2015 95.00p 95.00p 95.00p 95.00p 0
29/12/2015 95.00p 104.80p 95.00p 95.00p 536
24/12/2015 95.00p 95.00p 95.00p 95.00p 0
23/12/2015 95.00p 104.80p 95.00p 95.00p 93
22/12/2015 95.00p 104.80p 95.00p 95.00p 706
21/12/2015 95.00p 95.00p 95.00p 95.00p 0
18/12/2015 95.00p 95.00p 95.00p 95.00p 0
17/12/2015 95.00p 95.00p 95.00p 95.00p 0
16/12/2015 95.00p 95.00p 95.00p 95.00p 0
15/12/2015 95.00p 95.00p 95.00p 95.00p 0
14/12/2015 95.00p 95.00p 94.00p 95.00p 0
11/12/2015 90.00p 105.00p 90.00p 95.00p 6137
10/12/2015 95.00p 95.00p 80.20p 90.00p 4030
09/12/2015 95.00p 99.90p 85.20p 95.00p 2353
08/12/2015 95.00p 95.00p 85.20p 95.00p 1495
07/12/2015 95.00p 95.00p 95.00p 95.00p 0
04/12/2015 95.00p 95.00p 85.20p 95.00p 1905
03/12/2015 95.00p 104.80p 95.00p 95.00p 103
02/12/2015 100.00p 100.00p 90.20p 95.00p 3000
01/12/2015 100.00p 109.80p 90.20p 100.00p 1053
30/11/2015 95.00p 115.00p 95.00p 100.00p 5432
27/11/2015 95.00p 105.00p 95.00p 95.00p 1000
26/11/2015 95.00p 95.00p 95.00p 95.00p 0
25/11/2015 90.00p 99.80p 90.00p 95.00p 1500
24/11/2015 90.00p 90.00p 90.00p 90.00p 0
23/11/2015 90.00p 99.80p 80.20p 90.00p 1591
20/11/2015 90.00p 90.00p 80.20p 90.00p 1361
19/11/2015 90.00p 90.00p 90.00p 90.00p 0
18/11/2015 90.00p 90.00p 80.20p 90.00p 1234
17/11/2015 90.00p 90.00p 90.00p 90.00p 0
16/11/2015 90.00p 99.80p 90.00p 90.00p 883
13/11/2015 90.00p 99.80p 90.00p 90.00p 27
12/11/2015 90.00p 99.80p 90.00p 90.00p 103
11/11/2015 90.00p 90.00p 90.00p 90.00p 0
10/11/2015 90.00p 90.00p 90.00p 90.00p 0
09/11/2015 85.00p 99.80p 75.20p 90.00p 4772
06/11/2015 85.00p 94.80p 85.00p 85.00p 2133
05/11/2015 85.00p 85.00p 85.00p 85.00p 0
04/11/2015 85.00p 85.00p 85.00p 85.00p 0
03/11/2015 85.00p 94.80p 85.00p 85.00p 454
02/11/2015 85.00p 85.00p 85.00p 85.00p 0
30/10/2015 85.00p 94.80p 85.00p 85.00p 200
29/10/2015 85.00p 85.00p 85.00p 85.00p 0
28/10/2015 85.00p 85.00p 85.00p 85.00p 0
27/10/2015 85.00p 85.00p 85.00p 85.00p 0
26/10/2015 85.00p 94.80p 85.00p 85.00p 516
23/10/2015 85.00p 94.80p 85.00p 85.00p 1030
22/10/2015 85.00p 85.00p 85.00p 85.00p 0
21/10/2015 85.00p 85.00p 85.00p 85.00p 0
20/10/2015 85.00p 85.00p 85.00p 85.00p 0
19/10/2015 85.00p 85.00p 85.00p 85.00p 0
16/10/2015 85.00p 94.80p 85.00p 85.00p 934
15/10/2015 85.00p 94.80p 85.00p 85.00p 200
14/10/2015 85.00p 85.00p 85.00p 85.00p 0
13/10/2015 85.00p 85.00p 85.00p 85.00p 0
12/10/2015 85.00p 92.00p 85.00p 85.00p 150
09/10/2015 90.00p 90.00p 75.50p 85.00p 7150
08/10/2015 90.00p 90.00p 90.00p 90.00p 0
07/10/2015 95.00p 95.00p 80.00p 90.00p 5051
06/10/2015 90.00p 99.80p 90.00p 95.00p 1234
05/10/2015 90.00p 90.00p 90.00p 90.00p 0
02/10/2015 90.00p 99.80p 90.00p 90.00p 971
01/10/2015 90.00p 90.00p 90.00p 90.00p 0
30/09/2015 90.00p 90.00p 90.00p 90.00p 0
29/09/2015 90.00p 99.80p 90.00p 90.00p 512
28/09/2015 90.00p 100.00p 90.00p 90.00p 4460
25/09/2015 90.00p 90.00p 90.00p 90.00p 0
24/09/2015 90.00p 100.00p 90.00p 90.00p 8000
23/09/2015 90.00p 90.00p 90.00p 90.00p 0
22/09/2015 90.00p 99.80p 90.00p 90.00p 1113
21/09/2015 90.00p 99.80p 90.00p 90.00p 200
18/09/2015 85.00p 99.80p 85.00p 90.00p 8022
17/09/2015 85.00p 94.80p 85.00p 85.00p 600
16/09/2015 85.00p 85.00p 85.00p 85.00p 0
15/09/2015 85.00p 85.00p 85.00p 85.00p 0
14/09/2015 90.00p 90.00p 75.00p 85.00p 86500
11/09/2015 90.00p 90.00p 90.00p 90.00p 0
10/09/2015 90.00p 90.00p 90.00p 90.00p 0
09/09/2015 90.00p 90.00p 90.00p 90.00p 0
08/09/2015 90.00p 90.00p 90.00p 90.00p 0
07/09/2015 90.00p 90.00p 90.00p 90.00p 0
04/09/2015 90.00p 90.00p 90.00p 90.00p 0
03/09/2015 90.00p 99.80p 90.00p 90.00p 108
02/09/2015 90.00p 90.00p 90.00p 90.00p 0
01/09/2015 85.00p 94.80p 85.00p 90.00p 3400
28/08/2015 85.00p 85.00p 85.00p 85.00p 0
27/08/2015 85.00p 85.00p 85.00p 85.00p 0
26/08/2015 82.00p 88.00p 68.00p 85.00p 11893
25/08/2015 90.00p 91.80p 75.00p 82.00p 12568
24/08/2015 90.00p 95.00p 80.20p 90.00p 1023
21/08/2015 90.00p 90.00p 82.00p 90.00p 1000
20/08/2015 95.00p 95.00p 82.00p 90.00p 7621
19/08/2015 100.00p 100.00p 87.00p 95.00p 8000
18/08/2015 100.00p 100.00p 100.00p 100.00p 0
17/08/2015 100.00p 100.00p 100.00p 100.00p 0
14/08/2015 100.00p 100.00p 100.00p 100.00p 0
13/08/2015 100.00p 100.00p 100.00p 100.00p 0
12/08/2015 100.00p 100.00p 100.00p 100.00p 0
11/08/2015 100.00p 110.00p 100.00p 100.00p 4310
10/08/2015 100.00p 100.00p 100.00p 100.00p 0
07/08/2015 100.00p 100.00p 100.00p 100.00p 0
06/08/2015 100.00p 110.00p 100.00p 100.00p 13822
05/08/2015 100.00p 110.00p 100.00p 100.00p 1798
04/08/2015 100.00p 109.80p 100.00p 100.00p 107
03/08/2015 100.00p 115.00p 90.00p 100.00p 14712
31/07/2015 100.00p 109.80p 100.00p 100.00p 604
30/07/2015 100.00p 100.00p 100.00p 100.00p 0
29/07/2015 100.00p 100.00p 90.00p 100.00p 5000
28/07/2015 100.00p 100.00p 100.00p 100.00p 0
27/07/2015 100.00p 100.00p 100.00p 100.00p 0
24/07/2015 100.00p 100.00p 100.00p 100.00p 0
23/07/2015 100.00p 100.00p 90.20p 100.00p 371
22/07/2015 100.00p 100.00p 100.00p 100.00p 0
21/07/2015 100.00p 100.00p 100.00p 100.00p 0
20/07/2015 100.00p 105.00p 100.00p 100.00p 200
17/07/2015 100.00p 100.00p 90.20p 100.00p 209
16/07/2015 100.00p 100.00p 100.00p 100.00p 0
15/07/2015 100.00p 110.00p 95.00p 100.00p 7069
14/07/2015 95.00p 105.00p 90.20p 100.00p 3782
13/07/2015 95.00p 95.00p 95.00p 95.00p 0
10/07/2015 95.00p 95.00p 95.00p 95.00p 0
09/07/2015 90.00p 105.00p 90.00p 95.00p 4442
08/07/2015 85.00p 100.00p 85.00p 90.00p 8361
07/07/2015 85.00p 90.00p 85.00p 85.00p 0
06/07/2015 90.00p 99.80p 80.20p 90.00p 540
03/07/2015 90.00p 90.00p 90.00p 90.00p 0
02/07/2015 90.00p 90.00p 90.00p 90.00p 0

*Close Price adjusted for both dividends and splits