Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
British American Inv Trust (BAF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/07/2011 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 14/07/2011 | 80.00p | 80.00p | 76.00p | 80.00p | 0 |
| 13/07/2011 | 80.00p | 80.00p | 76.00p | 80.00p | 0 |
| 12/07/2011 | 80.00p | 80.00p | 76.00p | 80.00p | 0 |
| 11/07/2011 | 80.00p | 80.00p | 76.00p | 80.00p | 0 |
| 08/07/2011 | 76.00p | 80.00p | 76.00p | 80.00p | 0 |
| 07/07/2011 | 76.00p | 76.00p | 74.00p | 76.00p | 0 |
| 06/07/2011 | 74.00p | 76.00p | 74.00p | 76.00p | 0 |
| 05/07/2011 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 04/07/2011 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 01/07/2011 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 30/06/2011 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 29/06/2011 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 28/06/2011 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 27/06/2011 | 75.00p | 75.00p | 74.00p | 74.00p | 0 |
| 24/06/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 11884 |
| 23/06/2011 | 75.00p | 79.89p | 75.00p | 75.00p | 367 |
| 22/06/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/06/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/06/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/06/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/06/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/06/2011 | 75.00p | 78.00p | 75.00p | 75.00p | 0 |
| 14/06/2011 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 13/06/2011 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 10/06/2011 | 78.00p | 80.00p | 78.00p | 78.00p | 0 |
| 09/06/2011 | 78.00p | 80.00p | 78.00p | 78.00p | 0 |
| 08/06/2011 | 78.00p | 80.00p | 78.00p | 78.00p | 0 |
| 07/06/2011 | 78.00p | 80.00p | 78.00p | 78.00p | 0 |
| 06/06/2011 | 80.00p | 80.00p | 78.00p | 78.00p | 0 |
| 03/06/2011 | 80.00p | 80.00p | 76.00p | 80.00p | 0 |
| 02/06/2011 | 80.00p | 80.00p | 76.00p | 80.00p | 1000 |
| 01/06/2011 | 80.00p | 87.00p | 77.00p | 80.00p | 0 |
| 31/05/2011 | 80.00p | 87.00p | 77.00p | 80.00p | 0 |
| 27/05/2011 | 77.00p | 87.00p | 77.00p | 77.00p | 0 |
| 26/05/2011 | 77.00p | 87.00p | 77.00p | 77.00p | 0 |
| 25/05/2011 | 80.00p | 87.00p | 77.00p | 77.00p | 0 |
| 24/05/2011 | 85.00p | 87.00p | 83.00p | 85.00p | 0 |
| 23/05/2011 | 83.00p | 87.00p | 83.00p | 85.00p | 0 |
| 20/05/2011 | 83.00p | 87.00p | 83.00p | 83.00p | 0 |
| 19/05/2011 | 83.00p | 87.00p | 83.00p | 83.00p | 4000 |
| 18/05/2011 | 81.00p | 83.00p | 79.00p | 83.00p | 0 |
| 17/05/2011 | 81.00p | 81.00p | 79.00p | 81.00p | 0 |
| 16/05/2011 | 79.00p | 81.00p | 79.00p | 81.00p | 0 |
| 13/05/2011 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 12/05/2011 | 81.00p | 86.00p | 77.00p | 79.00p | 0 |
| 11/05/2011 | 83.00p | 86.00p | 79.00p | 81.00p | 0 |
| 10/05/2011 | 81.00p | 86.00p | 79.00p | 83.00p | 0 |
| 09/05/2011 | 81.00p | 86.00p | 79.00p | 81.00p | 0 |
| 06/05/2011 | 81.00p | 86.00p | 79.00p | 81.00p | 0 |
| 05/05/2011 | 79.00p | 86.00p | 79.00p | 81.00p | 7643 |
| 04/05/2011 | 79.00p | 79.00p | 72.11p | 79.00p | 0 |
| 03/05/2011 | 77.00p | 79.00p | 72.11p | 79.00p | 0 |
| 28/04/2011 | 77.00p | 77.00p | 72.11p | 77.00p | 0 |
| 27/04/2011 | 77.00p | 77.00p | 72.11p | 77.00p | 1638 |
| 26/04/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 21/04/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 20/04/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 19/04/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 18/04/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 15/04/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 14/04/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 13/04/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 12/04/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 11/04/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 08/04/2011 | 75.00p | 77.00p | 73.00p | 75.00p | 0 |
| 07/04/2011 | 75.00p | 77.00p | 73.00p | 75.00p | 0 |
| 06/04/2011 | 75.00p | 77.00p | 73.00p | 75.00p | 0 |
| 05/04/2011 | 75.00p | 77.00p | 73.00p | 75.00p | 0 |
| 04/04/2011 | 75.00p | 77.00p | 73.00p | 75.00p | 0 |
| 01/04/2011 | 75.00p | 77.00p | 73.00p | 75.00p | 0 |
| 31/03/2011 | 77.00p | 77.00p | 73.00p | 75.00p | 0 |
| 30/03/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 29/03/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 28/03/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 25/03/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 24/03/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 0 |
| 23/03/2011 | 77.00p | 77.00p | 73.00p | 77.00p | 7000 |
| 22/03/2011 | 77.00p | 77.00p | 72.11p | 77.00p | 0 |
| 21/03/2011 | 77.00p | 77.00p | 72.11p | 77.00p | 1397 |
| 18/03/2011 | 75.00p | 77.00p | 74.00p | 77.00p | 0 |
| 17/03/2011 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 16/03/2011 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 15/03/2011 | 73.00p | 77.00p | 73.00p | 74.00p | 0 |
| 14/03/2011 | 75.00p | 77.00p | 74.00p | 75.00p | 0 |
| 11/03/2011 | 75.00p | 77.00p | 74.00p | 75.00p | 0 |
| 10/03/2011 | 77.00p | 77.00p | 74.00p | 75.00p | 0 |
| 09/03/2011 | 77.00p | 77.00p | 74.00p | 77.00p | 0 |
| 08/03/2011 | 77.00p | 77.00p | 74.00p | 77.00p | 0 |
| 07/03/2011 | 77.00p | 77.00p | 74.00p | 77.00p | 6170 |
| 04/03/2011 | 77.00p | 77.00p | 72.11p | 77.00p | 0 |
| 03/03/2011 | 77.00p | 77.00p | 72.11p | 77.00p | 0 |
| 02/03/2011 | 77.00p | 77.00p | 72.11p | 77.00p | 2132 |
| 01/03/2011 | 77.00p | 81.49p | 77.00p | 77.00p | 0 |
| 28/02/2011 | 77.00p | 81.49p | 77.00p | 77.00p | 100 |
| 25/02/2011 | 77.00p | 81.49p | 75.00p | 77.00p | 0 |
| 24/02/2011 | 77.00p | 81.49p | 75.00p | 77.00p | 0 |
| 23/02/2011 | 77.00p | 81.49p | 75.00p | 77.00p | 0 |
| 22/02/2011 | 77.00p | 81.49p | 75.00p | 77.00p | 0 |
| 21/02/2011 | 77.00p | 81.49p | 77.00p | 77.00p | 127807 |
| 18/02/2011 | 77.00p | 77.00p | 72.11p | 77.00p | 0 |
| 17/02/2011 | 77.00p | 77.00p | 72.11p | 77.00p | 1157 |
| 16/02/2011 | 77.00p | 81.49p | 75.00p | 75.00p | 1200 |
| 15/02/2011 | 77.00p | 81.49p | 75.00p | 75.00p | 0 |
| 14/02/2011 | 77.00p | 81.49p | 75.00p | 75.00p | 1200 |
| 11/02/2011 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 10/02/2011 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 09/02/2011 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 08/02/2011 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 07/02/2011 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 04/02/2011 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 03/02/2011 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 02/02/2011 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 01/02/2011 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 31/01/2011 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 28/01/2011 | 77.00p | 81.49p | 77.00p | 77.00p | 1200 |
| 27/01/2011 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 26/01/2011 | 75.00p | 77.00p | 75.00p | 77.00p | 0 |
| 25/01/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/01/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/01/2011 | 77.00p | 77.00p | 75.00p | 75.00p | 0 |
| 20/01/2011 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 19/01/2011 | 75.00p | 80.00p | 75.00p | 77.00p | 25000 |
| 18/01/2011 | 75.00p | 77.00p | 71.00p | 75.00p | 5290 |
| 17/01/2011 | 79.49p | 79.49p | 75.00p | 75.00p | 6688 |
| 14/01/2011 | 79.49p | 79.49p | 75.00p | 75.00p | 0 |
| 13/01/2011 | 79.49p | 79.49p | 75.00p | 75.00p | 15613 |
| 12/01/2011 | 77.00p | 77.00p | 77.00p | 77.00p | 26000 |
| 11/01/2011 | 72.11p | 77.00p | 72.11p | 77.00p | 3940 |
| 10/01/2011 | 77.00p | 77.00p | 75.00p | 75.00p | 0 |
| 07/01/2011 | 75.00p | 77.00p | 75.00p | 77.00p | 0 |
| 06/01/2011 | 73.00p | 75.00p | 73.00p | 75.00p | 0 |
| 05/01/2011 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 04/01/2011 | 73.00p | 73.00p | 68.11p | 73.00p | 1332 |
| 31/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 30/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 29/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 24/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 23/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 22/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 21/12/2010 | 75.00p | 75.00p | 71.00p | 73.00p | 0 |
| 20/12/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/12/2010 | 75.00p | 75.00p | 70.00p | 75.00p | 20122 |
| 16/12/2010 | 73.00p | 75.00p | 73.00p | 75.00p | 0 |
| 15/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 14/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 13/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 10/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 09/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 08/12/2010 | 73.00p | 77.49p | 73.00p | 73.00p | 13556 |
| 07/12/2010 | 73.00p | 77.49p | 73.00p | 73.00p | 11000 |
| 06/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 03/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 02/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 01/12/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 30/11/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 29/11/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 26/11/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 25/11/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 24/11/2010 | 75.00p | 75.00p | 73.00p | 73.00p | 0 |
| 23/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/11/2010 | 75.00p | 79.49p | 75.00p | 75.00p | 213 |
| 10/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/11/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/11/2010 | 73.50p | 75.00p | 73.50p | 75.00p | 0 |
| 29/10/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 28/10/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 27/10/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 26/10/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 25/10/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 22/10/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 21/10/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 20/10/2010 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/10/2010 | 74.50p | 78.00p | 74.50p | 74.50p | 50000 |
| 18/10/2010 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/10/2010 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 14/10/2010 | 74.50p | 74.50p | 74.00p | 74.50p | 25000 |
| 13/10/2010 | 78.50p | 78.50p | 74.50p | 74.50p | 0 |
| 12/10/2010 | 80.50p | 80.50p | 73.01p | 80.50p | 750 |
| 11/10/2010 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 08/10/2010 | 78.00p | 80.50p | 78.00p | 80.50p | 0 |
| 07/10/2010 | 78.00p | 78.00p | 68.50p | 78.00p | 46500 |
| 06/10/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 05/10/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 04/10/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 01/10/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 30/09/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 29/09/2010 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
*Close Price adjusted for both dividends and splits