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
01/07/2015 90.00p 105.00p 85.20p 90.00p 12229
30/06/2015 90.00p 90.00p 90.00p 90.00p 0
29/06/2015 90.00p 99.80p 90.00p 90.00p 61
26/06/2015 95.00p 104.80p 88.80p 90.00p 10221
25/06/2015 95.00p 95.00p 95.00p 95.00p 0
24/06/2015 95.00p 95.00p 95.00p 95.00p 0
23/06/2015 95.00p 104.80p 95.00p 95.00p 149
22/06/2015 90.00p 104.80p 90.00p 95.00p 2525
19/06/2015 90.00p 90.00p 90.00p 90.00p 0
18/06/2015 90.00p 90.00p 90.00p 90.00p 0
17/06/2015 90.00p 90.00p 90.00p 90.00p 0
16/06/2015 90.00p 99.80p 80.20p 90.00p 3054
15/06/2015 90.00p 90.00p 90.00p 90.00p 0
12/06/2015 95.00p 95.00p 85.20p 90.00p 1307
11/06/2015 95.00p 95.00p 95.00p 95.00p 0
10/06/2015 95.00p 95.00p 95.00p 95.00p 0
09/06/2015 95.00p 95.00p 95.00p 95.00p 0
08/06/2015 95.00p 95.00p 95.00p 95.00p 0
05/06/2015 95.00p 104.80p 95.00p 95.00p 421
04/06/2015 95.00p 104.80p 95.00p 95.00p 1507
03/06/2015 90.00p 101.00p 90.00p 95.00p 5450
02/06/2015 95.00p 95.00p 88.80p 90.00p 11000
01/06/2015 90.00p 102.00p 90.00p 95.00p 4817
29/05/2015 90.00p 90.00p 80.20p 90.00p 1000
28/05/2015 90.00p 90.00p 90.00p 90.00p 0
27/05/2015 90.00p 90.00p 90.00p 90.00p 0
26/05/2015 90.00p 90.00p 90.00p 90.00p 0
22/05/2015 97.00p 97.00p 87.20p 90.00p 10000
21/05/2015 97.00p 97.00p 97.00p 97.00p 0
20/05/2015 97.00p 97.00p 97.00p 97.00p 0
19/05/2015 97.00p 106.80p 97.00p 97.00p 132
18/05/2015 95.00p 107.00p 85.20p 97.00p 12515
15/05/2015 95.00p 95.00p 95.00p 95.00p 0
14/05/2015 90.00p 99.50p 90.00p 95.00p 3865
13/05/2015 100.00p 100.00p 92.20p 95.00p 8704
12/05/2015 95.00p 110.00p 95.00p 100.00p 13522
11/05/2015 90.00p 104.80p 85.20p 95.00p 6766
08/05/2015 90.00p 90.00p 90.00p 90.00p 0
07/05/2015 90.00p 90.00p 90.00p 90.00p 0
06/05/2015 90.00p 90.00p 90.00p 90.00p 0
05/05/2015 95.00p 104.80p 89.00p 90.00p 3010
01/05/2015 95.00p 95.00p 95.00p 95.00p 0
30/04/2015 95.00p 95.00p 90.00p 95.00p 3294
29/04/2015 95.00p 95.00p 95.00p 95.00p 0
28/04/2015 95.00p 104.80p 95.00p 95.00p 2370
27/04/2015 95.00p 95.00p 95.00p 95.00p 0
24/04/2015 95.00p 105.00p 95.00p 95.00p 5806
23/04/2015 95.00p 95.00p 95.00p 95.00p 0
22/04/2015 95.00p 95.00p 95.00p 95.00p 0
21/04/2015 95.00p 104.80p 94.00p 95.00p 9918
20/04/2015 90.00p 100.00p 90.00p 90.00p 17477
17/04/2015 90.00p 100.00p 90.00p 90.00p 1490
16/04/2015 90.00p 100.00p 90.00p 90.00p 3660
15/04/2015 85.00p 95.00p 85.00p 90.00p 23343
14/04/2015 90.00p 94.74p 80.10p 85.00p 18908
13/04/2015 90.00p 90.00p 80.40p 90.00p 3973
10/04/2015 90.00p 90.00p 90.00p 90.00p 0
09/04/2015 90.00p 99.74p 90.00p 90.00p 2965
08/04/2015 90.00p 90.00p 90.00p 90.00p 0
07/04/2015 90.00p 90.00p 90.00p 90.00p 0
02/04/2015 90.00p 99.74p 90.00p 90.00p 501
01/04/2015 90.00p 90.00p 90.00p 90.00p 0
31/03/2015 90.00p 90.00p 90.00p 90.00p 0
30/03/2015 90.00p 90.00p 80.10p 90.00p 1618
27/03/2015 90.00p 99.74p 90.00p 90.00p 6015
26/03/2015 90.00p 90.00p 80.10p 90.00p 2950
25/03/2015 90.00p 90.00p 90.00p 90.00p 0
24/03/2015 90.00p 99.74p 90.00p 90.00p 12698
23/03/2015 87.00p 96.74p 87.00p 90.00p 4204
20/03/2015 85.00p 94.74p 77.10p 87.00p 4079
19/03/2015 85.00p 85.00p 85.00p 85.00p 0
18/03/2015 85.00p 94.74p 85.00p 85.00p 43
17/03/2015 85.00p 85.00p 75.10p 85.00p 13409
16/03/2015 90.00p 90.00p 75.10p 85.00p 11616
13/03/2015 90.00p 99.74p 90.00p 90.00p 909
12/03/2015 90.00p 90.00p 90.00p 90.00p 0
11/03/2015 90.00p 90.00p 90.00p 90.00p 0
10/03/2015 90.00p 90.00p 90.00p 90.00p 0
09/03/2015 85.00p 94.74p 85.00p 90.00p 5199
06/03/2015 90.00p 90.00p 80.10p 85.00p 1694
05/03/2015 90.00p 90.00p 80.10p 90.00p 1102
04/03/2015 90.00p 90.00p 90.00p 90.00p 0
03/03/2015 90.00p 90.00p 90.00p 90.00p 0
02/03/2015 90.00p 90.00p 90.00p 90.00p 0
27/02/2015 90.00p 90.00p 80.10p 90.00p 3500
26/02/2015 95.00p 104.74p 95.00p 95.00p 2363
25/02/2015 95.00p 95.00p 95.00p 95.00p 0
24/02/2015 95.00p 104.84p 85.00p 95.00p 6911
23/02/2015 95.00p 95.00p 95.00p 95.00p 0
20/02/2015 95.00p 95.00p 95.00p 95.00p 0
19/02/2015 95.00p 95.00p 95.00p 95.00p 0
18/02/2015 95.00p 95.00p 95.00p 95.00p 0
17/02/2015 95.00p 95.00p 85.16p 95.00p 1860
16/02/2015 95.00p 95.00p 95.00p 95.00p 0
13/02/2015 95.00p 95.00p 95.00p 95.00p 0
12/02/2015 90.00p 99.84p 85.16p 95.00p 3979
11/02/2015 90.00p 90.00p 90.00p 90.00p 0
10/02/2015 90.00p 99.84p 80.16p 90.00p 2444
09/02/2015 90.00p 99.84p 90.00p 90.00p 2984
06/02/2015 90.00p 90.00p 80.16p 90.00p 7
05/02/2015 90.00p 90.00p 90.00p 90.00p 0
04/02/2015 90.00p 99.84p 90.00p 90.00p 611
03/02/2015 85.00p 94.00p 85.00p 90.00p 4000
02/02/2015 85.00p 94.84p 85.00p 85.00p 16000
30/01/2015 85.00p 85.00p 85.00p 85.00p 0
29/01/2015 85.00p 85.00p 85.00p 85.00p 0
28/01/2015 85.00p 85.00p 85.00p 85.00p 0
27/01/2015 85.00p 85.00p 85.00p 85.00p 0
26/01/2015 85.00p 85.00p 85.00p 85.00p 0
23/01/2015 88.00p 88.00p 79.00p 85.00p 2700
22/01/2015 88.00p 88.00p 88.00p 88.00p 0
21/01/2015 88.00p 97.84p 88.00p 88.00p 800
20/01/2015 88.00p 88.00p 78.16p 88.00p 1500
19/01/2015 88.00p 88.00p 88.00p 88.00p 0
16/01/2015 88.00p 88.00p 78.16p 88.00p 3000
15/01/2015 85.00p 95.00p 85.00p 88.00p 3500
14/01/2015 85.00p 85.00p 85.00p 85.00p 0
13/01/2015 85.00p 85.00p 85.00p 85.00p 0
12/01/2015 85.00p 85.00p 85.00p 85.00p 0
09/01/2015 82.00p 92.00p 75.00p 85.00p 5500
08/01/2015 82.00p 82.00p 82.00p 82.00p 0
07/01/2015 82.00p 82.00p 82.00p 82.00p 0
06/01/2015 82.00p 82.00p 82.00p 82.00p 0
05/01/2015 82.00p 91.84p 82.00p 82.00p 653
02/01/2015 83.00p 83.00p 73.16p 82.00p 113
31/12/2014 85.00p 85.00p 75.00p 83.00p 3000
30/12/2014 85.00p 85.00p 85.00p 85.00p 0
29/12/2014 85.00p 85.00p 85.00p 85.00p 0
24/12/2014 85.00p 85.00p 81.00p 85.00p 0
23/12/2014 81.00p 90.84p 81.00p 81.00p 698
22/12/2014 81.00p 90.84p 81.00p 81.00p 1167
19/12/2014 81.00p 81.00p 81.00p 81.00p 0
18/12/2014 81.00p 90.84p 81.00p 81.00p 114
17/12/2014 81.00p 90.84p 81.00p 81.00p 556
16/12/2014 83.00p 83.00p 73.16p 81.00p 1252
15/12/2014 83.00p 83.00p 83.00p 83.00p 0
12/12/2014 83.00p 92.84p 83.00p 83.00p 5422
11/12/2014 83.00p 83.00p 83.00p 83.00p 0
10/12/2014 83.00p 83.00p 73.16p 83.00p 52
09/12/2014 83.00p 83.00p 83.00p 83.00p 0
08/12/2014 83.00p 83.00p 83.00p 83.00p 0
05/12/2014 83.00p 83.00p 65.00p 83.00p 12800
04/12/2014 83.00p 83.00p 83.00p 83.00p 0
03/12/2014 83.00p 83.00p 83.00p 83.00p 0
02/12/2014 83.00p 83.00p 83.00p 83.00p 0
01/12/2014 83.00p 83.00p 83.00p 83.00p 0
28/11/2014 83.00p 83.00p 83.00p 83.00p 0
27/11/2014 83.00p 83.00p 83.00p 83.00p 0
26/11/2014 83.00p 83.00p 83.00p 83.00p 0
25/11/2014 80.00p 83.00p 75.00p 83.00p 6000
24/11/2014 80.00p 89.84p 71.00p 80.00p 11780
21/11/2014 80.00p 89.84p 80.00p 80.00p 1500
20/11/2014 80.00p 80.00p 70.16p 80.00p 1232
19/11/2014 80.00p 89.84p 80.00p 80.00p 2749
18/11/2014 80.00p 80.00p 80.00p 80.00p 0
17/11/2014 85.00p 85.00p 75.16p 80.00p 2000
14/11/2014 85.00p 85.00p 85.00p 85.00p 0
13/11/2014 85.00p 85.00p 85.00p 85.00p 0
12/11/2014 85.00p 95.00p 85.00p 85.00p 455
11/11/2014 85.00p 95.00p 75.16p 85.00p 6490
10/11/2014 85.00p 85.00p 85.00p 85.00p 0
07/11/2014 85.00p 95.00p 85.00p 85.00p 12509
06/11/2014 85.00p 95.00p 85.00p 85.00p 106
05/11/2014 80.00p 85.00p 80.00p 85.00p 0
04/11/2014 80.00p 80.00p 80.00p 80.00p 0
03/11/2014 80.00p 80.00p 80.00p 80.00p 0
31/10/2014 80.00p 80.00p 80.00p 80.00p 0
30/10/2014 80.00p 80.00p 70.16p 80.00p 2990
29/10/2014 80.00p 80.00p 80.00p 80.00p 0
28/10/2014 80.00p 80.00p 80.00p 80.00p 0
27/10/2014 80.00p 80.00p 80.00p 80.00p 0
24/10/2014 80.00p 80.00p 80.00p 80.00p 0
23/10/2014 80.00p 80.00p 80.00p 80.00p 0
22/10/2014 80.00p 80.00p 80.00p 80.00p 0
21/10/2014 80.00p 80.00p 80.00p 80.00p 0
20/10/2014 80.00p 90.00p 80.00p 80.00p 2205
17/10/2014 80.00p 90.00p 70.16p 80.00p 8494
16/10/2014 80.00p 80.00p 70.00p 80.00p 15000
15/10/2014 80.00p 80.00p 80.00p 80.00p 0
14/10/2014 80.00p 80.00p 70.00p 80.00p 26000
13/10/2014 80.00p 80.00p 80.00p 80.00p 0
10/10/2014 80.00p 90.00p 80.00p 80.00p 7353
09/10/2014 81.00p 84.00p 81.00p 81.00p 0
08/10/2014 84.00p 84.00p 84.00p 84.00p 0
07/10/2014 84.00p 94.00p 84.00p 84.00p 16059
06/10/2014 84.00p 84.00p 84.00p 84.00p 0
03/10/2014 84.00p 84.00p 84.00p 84.00p 0
02/10/2014 84.00p 93.99p 84.00p 84.00p 320
01/10/2014 84.00p 84.00p 84.00p 84.00p 0
30/09/2014 84.00p 84.00p 84.00p 84.00p 0
29/09/2014 84.00p 84.00p 84.00p 84.00p 0
26/09/2014 84.00p 94.00p 84.00p 84.00p 550
25/09/2014 87.00p 87.00p 87.00p 87.00p 0
24/09/2014 87.00p 87.00p 87.00p 87.00p 0
23/09/2014 87.00p 87.00p 87.00p 87.00p 0
22/09/2014 87.00p 87.00p 87.00p 87.00p 0
19/09/2014 87.00p 87.00p 87.00p 87.00p 0
18/09/2014 86.00p 99.00p 86.00p 87.00p 3400
17/09/2014 86.00p 86.00p 86.00p 86.00p 0
16/09/2014 88.00p 88.00p 78.00p 86.00p 14402

*Close Price adjusted for both dividends and splits