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
16/12/2013 106.00p 111.99p 100.01p 106.00p 3719
13/12/2013 106.00p 114.00p 100.01p 106.00p 7680
12/12/2013 106.00p 112.00p 100.01p 106.00p 0
11/12/2013 105.00p 112.00p 100.01p 106.00p 14413
10/12/2013 105.00p 109.99p 100.01p 105.00p 11639
09/12/2013 104.50p 110.00p 104.50p 105.00p 2272
06/12/2013 104.50p 111.00p 100.01p 104.50p 0
05/12/2013 104.50p 111.00p 100.01p 104.50p 10841
04/12/2013 103.50p 109.00p 102.00p 104.50p 22262
03/12/2013 103.00p 107.00p 103.00p 103.50p 25337
02/12/2013 101.50p 106.00p 100.00p 103.00p 36466
29/11/2013 101.50p 104.00p 101.00p 101.50p 30280
28/11/2013 100.50p 105.00p 99.01p 101.50p 9964
27/11/2013 99.50p 102.00p 99.50p 100.50p 3000
26/11/2013 99.50p 103.00p 99.50p 99.50p 2985
25/11/2013 99.50p 99.50p 97.00p 99.50p 1882
22/11/2013 98.50p 102.00p 98.50p 99.50p 3021
21/11/2013 98.50p 110.00p 98.50p 98.50p 5418
20/11/2013 98.50p 98.50p 96.00p 98.50p 957
19/11/2013 98.50p 101.00p 98.50p 98.50p 2939
18/11/2013 98.50p 102.00p 98.50p 98.50p 4921
15/11/2013 97.50p 100.99p 97.50p 98.50p 4965
14/11/2013 97.50p 101.00p 97.50p 97.50p 7500
13/11/2013 97.50p 99.99p 95.00p 97.50p 31458
12/11/2013 96.50p 99.99p 94.00p 97.50p 4549
11/11/2013 94.50p 101.00p 93.00p 96.50p 44414
08/11/2013 94.50p 96.99p 92.00p 94.50p 5500
07/11/2013 94.50p 96.99p 94.50p 94.50p 5000
06/11/2013 94.50p 96.99p 94.50p 94.50p 3487
05/11/2013 94.50p 94.50p 92.00p 94.50p 0
04/11/2013 94.50p 94.50p 92.00p 94.50p 2838
01/11/2013 93.50p 96.99p 92.00p 94.50p 16480
31/10/2013 93.50p 93.50p 91.00p 93.50p 1156
30/10/2013 91.50p 96.00p 91.00p 93.50p 26395
29/10/2013 91.50p 93.99p 89.00p 91.50p 1153
28/10/2013 90.50p 93.99p 89.00p 91.50p 7325
25/10/2013 90.50p 92.99p 90.50p 90.50p 1500
24/10/2013 90.50p 92.99p 88.00p 90.50p 0
23/10/2013 90.50p 92.99p 88.00p 90.50p 6932
22/10/2013 88.50p 92.00p 87.00p 90.50p 18776
21/10/2013 88.50p 90.99p 80.00p 88.50p 7813
18/10/2013 88.50p 90.99p 86.00p 88.50p 5085
17/10/2013 87.00p 92.00p 85.00p 88.50p 34449
16/10/2013 86.00p 88.49p 83.50p 86.00p 16016
15/10/2013 86.00p 88.49p 83.50p 86.00p 1813
14/10/2013 84.50p 87.99p 84.50p 85.50p 6377
11/10/2013 84.50p 86.99p 84.50p 84.50p 1000
10/10/2013 84.50p 86.99p 84.50p 84.50p 1943
09/10/2013 84.50p 89.99p 84.00p 84.50p 0
08/10/2013 86.50p 89.99p 84.00p 86.50p 0
07/10/2013 84.50p 89.99p 84.00p 86.50p 20605
04/10/2013 85.50p 88.99p 84.50p 84.50p 7723
03/10/2013 85.50p 87.99p 85.50p 85.50p 1116
02/10/2013 85.50p 90.00p 85.50p 85.50p 12111
01/10/2013 85.50p 88.00p 85.50p 85.50p 6000
30/09/2013 85.50p 87.99p 85.50p 85.50p 1682
27/09/2013 87.50p 89.99p 85.50p 87.50p 10580
26/09/2013 87.50p 92.00p 86.00p 87.50p 15388
25/09/2013 85.50p 90.00p 85.50p 87.50p 44861
24/09/2013 85.50p 87.89p 83.00p 85.50p 10016
23/09/2013 85.50p 87.89p 83.00p 85.50p 1543
20/09/2013 85.50p 87.89p 85.50p 85.50p 3368
19/09/2013 84.50p 87.89p 84.50p 85.50p 5069
18/09/2013 83.50p 87.00p 82.25p 84.50p 21700
17/09/2013 83.50p 86.00p 81.11p 83.50p 10492
16/09/2013 81.50p 86.00p 81.50p 83.50p 12385
13/09/2013 80.50p 84.00p 79.50p 81.50p 15000
12/09/2013 79.50p 82.00p 79.50p 79.50p 5000
11/09/2013 79.50p 82.00p 79.50p 79.50p 2490
10/09/2013 77.50p 82.00p 77.50p 79.50p 9000
09/09/2013 77.50p 80.00p 75.11p 77.50p 1500
06/09/2013 77.50p 80.00p 75.11p 77.50p 7274
05/09/2013 79.50p 80.00p 76.00p 77.50p 21066
04/09/2013 79.50p 82.00p 77.11p 79.50p 9472
03/09/2013 79.50p 82.00p 79.50p 79.50p 8816
02/09/2013 79.50p 82.00p 77.11p 79.50p 4939
30/08/2013 79.50p 82.00p 79.50p 79.50p 1340
29/08/2013 79.50p 83.00p 78.11p 79.50p 28281
28/08/2013 79.50p 79.50p 77.11p 79.50p 6000
27/08/2013 81.50p 81.50p 77.11p 79.50p 15036
23/08/2013 80.50p 83.00p 80.50p 81.50p 4907
22/08/2013 80.50p 80.50p 78.11p 80.50p 641
21/08/2013 80.50p 83.00p 78.11p 80.50p 2853
20/08/2013 80.50p 83.00p 78.11p 80.50p 0
19/08/2013 80.50p 83.00p 78.11p 80.50p 0
16/08/2013 80.50p 83.00p 78.11p 80.50p 2533
15/08/2013 80.50p 83.00p 79.00p 80.50p 0
14/08/2013 80.50p 83.00p 79.00p 80.50p 6383
13/08/2013 80.50p 83.00p 80.50p 80.50p 1220
12/08/2013 81.50p 81.50p 78.11p 80.50p 4200
09/08/2013 81.50p 82.50p 80.11p 81.50p 1810
08/08/2013 81.50p 82.50p 80.11p 81.50p 0
07/08/2013 82.50p 82.50p 80.11p 81.50p 2087
06/08/2013 81.50p 85.00p 81.50p 82.50p 7000
05/08/2013 81.50p 81.50p 79.11p 81.50p 0
02/08/2013 81.50p 81.50p 79.11p 81.50p 1500
01/08/2013 81.50p 81.50p 79.11p 81.50p 2000
31/07/2013 81.50p 81.50p 79.11p 81.50p 0
30/07/2013 81.50p 81.50p 79.11p 81.50p 500
29/07/2013 81.50p 84.00p 81.50p 81.50p 0
26/07/2013 81.50p 84.00p 81.50p 81.50p 0
25/07/2013 81.50p 84.00p 81.50p 81.50p 255
24/07/2013 81.50p 84.00p 81.50p 81.50p 0
23/07/2013 81.50p 84.00p 81.50p 81.50p 1187
22/07/2013 81.50p 84.00p 79.11p 81.50p 6931
19/07/2013 81.50p 84.00p 81.50p 81.50p 1000
18/07/2013 81.50p 85.00p 80.11p 81.50p 0
17/07/2013 80.50p 85.00p 80.11p 81.50p 14959
16/07/2013 80.50p 83.00p 80.50p 80.50p 0
15/07/2013 80.50p 83.00p 80.50p 80.50p 0
12/07/2013 80.50p 83.00p 80.50p 80.50p 0
11/07/2013 80.50p 83.00p 80.50p 80.50p 818
10/07/2013 80.50p 83.00p 80.50p 80.50p 421
09/07/2013 80.50p 83.00p 79.50p 80.50p 0
08/07/2013 80.50p 83.00p 79.50p 80.50p 1114
05/07/2013 79.50p 81.00p 77.50p 79.50p 0
04/07/2013 77.50p 81.00p 77.50p 79.50p 1000
03/07/2013 77.50p 80.00p 76.50p 77.50p 0
02/07/2013 76.50p 80.00p 76.50p 77.50p 1000
01/07/2013 75.50p 78.00p 75.50p 76.50p 1000
28/06/2013 75.50p 78.00p 75.50p 75.50p 655
27/06/2013 75.50p 78.00p 73.00p 75.50p 1886
26/06/2013 75.50p 78.00p 75.50p 75.50p 393
25/06/2013 75.50p 78.00p 75.50p 75.50p 641
24/06/2013 74.50p 80.00p 74.50p 75.50p 4969
21/06/2013 74.50p 77.00p 74.50p 74.50p 213
20/06/2013 76.50p 79.00p 74.11p 74.50p 553
19/06/2013 76.50p 79.00p 76.50p 76.50p 0
18/06/2013 76.50p 79.00p 76.50p 76.50p 471
17/06/2013 74.50p 82.00p 74.50p 76.50p 12119
14/06/2013 74.50p 77.00p 72.11p 74.50p 0
13/06/2013 74.50p 77.00p 72.11p 74.50p 5944
12/06/2013 73.50p 77.00p 73.50p 74.50p 5896
11/06/2013 74.50p 76.00p 72.11p 73.50p 26346
10/06/2013 76.50p 76.50p 72.00p 74.50p 56409
07/06/2013 76.50p 77.50p 74.11p 76.50p 0
06/06/2013 77.50p 77.50p 74.11p 76.50p 7140
05/06/2013 77.50p 87.00p 74.11p 77.50p 0
04/06/2013 76.50p 87.00p 74.11p 77.50p 17042
03/06/2013 76.50p 79.00p 74.11p 76.50p 2728
31/05/2013 76.50p 79.00p 76.50p 76.50p 632
30/05/2013 78.50p 79.00p 74.11p 76.50p 78175
29/05/2013 83.50p 83.50p 77.11p 78.50p 6500
28/05/2013 82.50p 90.00p 82.50p 83.50p 33728
24/05/2013 82.50p 84.00p 80.11p 82.50p 0
23/05/2013 81.50p 84.00p 80.11p 82.50p 1423
22/05/2013 84.50p 86.89p 83.11p 84.50p 9657
21/05/2013 84.50p 86.89p 82.11p 84.50p 5013
20/05/2013 83.50p 85.89p 83.50p 83.50p 5786
17/05/2013 83.50p 85.89p 83.50p 83.50p 6312
16/05/2013 83.50p 85.89p 83.50p 83.50p 8608
15/05/2013 83.50p 85.89p 81.11p 83.50p 18137
14/05/2013 82.00p 85.89p 82.00p 83.50p 10676
13/05/2013 81.00p 84.89p 81.00p 82.00p 20782
10/05/2013 81.50p 83.89p 78.11p 81.00p 0
09/05/2013 81.00p 83.89p 78.11p 81.50p 3737
08/05/2013 80.00p 83.89p 78.11p 81.00p 14730
07/05/2013 80.00p 82.89p 80.00p 80.00p 4394
03/05/2013 80.00p 82.89p 77.11p 80.00p 0
02/05/2013 80.00p 82.89p 77.11p 80.00p 2490
01/05/2013 80.00p 82.89p 80.00p 80.00p 3000
30/04/2013 80.00p 82.89p 80.00p 80.00p 79986
29/04/2013 80.00p 82.89p 80.00p 80.00p 27492
26/04/2013 80.00p 80.00p 77.11p 80.00p 2005
25/04/2013 80.00p 83.00p 77.11p 80.00p 0
24/04/2013 80.00p 83.00p 77.11p 80.00p 0
23/04/2013 80.00p 83.00p 77.11p 80.00p 9866
22/04/2013 79.00p 82.89p 79.00p 80.00p 10357
19/04/2013 79.00p 81.00p 79.00p 79.00p 0
18/04/2013 79.00p 81.00p 79.00p 79.00p 1520
17/04/2013 79.00p 81.89p 76.11p 79.00p 0
16/04/2013 79.00p 81.89p 76.11p 79.00p 26116
15/04/2013 79.00p 81.89p 79.00p 79.00p 6060
12/04/2013 79.00p 81.50p 79.00p 79.00p 0
11/04/2013 79.00p 81.50p 79.00p 79.00p 10000
10/04/2013 79.00p 81.89p 76.11p 79.00p 0
09/04/2013 79.00p 81.89p 76.11p 79.00p 0
08/04/2013 79.00p 81.89p 76.11p 79.00p 0
05/04/2013 79.00p 81.89p 76.11p 79.00p 5755
04/04/2013 78.00p 81.89p 78.00p 79.00p 6272
03/04/2013 78.00p 79.89p 77.00p 78.00p 0
02/04/2013 77.00p 79.89p 77.00p 78.00p 6178
28/03/2013 77.00p 78.00p 75.11p 77.00p 0
27/03/2013 78.00p 78.00p 75.11p 77.00p 4300
26/03/2013 78.00p 80.89p 78.00p 78.00p 0
25/03/2013 78.00p 80.89p 78.00p 78.00p 0
22/03/2013 78.00p 80.89p 78.00p 78.00p 1236
21/03/2013 76.00p 80.89p 76.00p 78.00p 14710
20/03/2013 74.00p 77.89p 74.00p 76.00p 7036
19/03/2013 74.00p 74.00p 71.11p 74.00p 3600
18/03/2013 76.00p 76.00p 70.00p 73.00p 30590
15/03/2013 79.00p 79.00p 76.11p 78.00p 3750
14/03/2013 80.00p 80.00p 76.11p 79.00p 7750
13/03/2013 80.00p 82.89p 80.00p 80.00p 0
12/03/2013 80.00p 82.89p 80.00p 80.00p 0
11/03/2013 80.00p 82.89p 80.00p 80.00p 0
08/03/2013 80.00p 82.89p 80.00p 80.00p 484
07/03/2013 80.00p 80.00p 77.11p 80.00p 2945
06/03/2013 80.00p 82.89p 80.00p 80.00p 1875
05/03/2013 80.00p 82.89p 80.00p 80.00p 206

*Close Price adjusted for both dividends and splits