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
28/09/2010 78.00p 78.00p 78.00p 78.00p 0
27/09/2010 78.00p 78.00p 78.00p 78.00p 0
24/09/2010 78.00p 78.00p 78.00p 78.00p 0
23/09/2010 76.00p 78.00p 72.00p 78.00p 0
22/09/2010 76.00p 76.00p 76.00p 76.00p 0
21/09/2010 76.00p 76.00p 76.00p 76.00p 0
20/09/2010 76.00p 76.00p 76.00p 76.00p 0
17/09/2010 76.00p 76.00p 70.00p 76.00p 6250
16/09/2010 76.00p 76.00p 76.00p 76.00p 0
15/09/2010 76.00p 76.00p 76.00p 76.00p 0
14/09/2010 76.00p 76.00p 76.00p 76.00p 0
13/09/2010 76.00p 76.00p 76.00p 76.00p 0
10/09/2010 76.00p 76.00p 76.00p 76.00p 0
09/09/2010 76.00p 76.00p 76.00p 76.00p 0
08/09/2010 76.00p 76.00p 76.00p 76.00p 0
07/09/2010 78.00p 78.00p 76.00p 76.00p 0
06/09/2010 78.00p 78.00p 78.00p 78.00p 0
03/09/2010 78.00p 78.00p 71.00p 78.00p 6000
02/09/2010 78.00p 78.00p 78.00p 78.00p 0
01/09/2010 78.00p 78.00p 78.00p 78.00p 0
31/08/2010 78.00p 78.00p 78.00p 78.00p 0
27/08/2010 80.00p 80.00p 70.00p 78.00p 6000
26/08/2010 80.00p 80.00p 80.00p 80.00p 0
25/08/2010 80.00p 80.00p 80.00p 80.00p 0
24/08/2010 80.00p 80.00p 80.00p 80.00p 0
23/08/2010 82.00p 82.00p 80.00p 80.00p 0
20/08/2010 82.00p 82.00p 82.00p 82.00p 0
19/08/2010 82.00p 82.00p 82.00p 82.00p 0
18/08/2010 82.00p 82.00p 82.00p 82.00p 0
17/08/2010 82.00p 82.00p 82.00p 82.00p 0
16/08/2010 82.00p 82.00p 82.00p 82.00p 0
13/08/2010 82.00p 82.00p 82.00p 82.00p 0
12/08/2010 82.00p 82.00p 82.00p 82.00p 0
11/08/2010 82.00p 82.00p 82.00p 82.00p 0
10/08/2010 82.00p 82.00p 82.00p 82.00p 0
09/08/2010 82.00p 82.00p 82.00p 82.00p 0
06/08/2010 80.00p 82.00p 80.00p 82.00p 0
05/08/2010 82.00p 82.00p 74.00p 80.00p 2674
04/08/2010 82.00p 82.00p 82.00p 82.00p 0
03/08/2010 82.00p 82.00p 82.00p 82.00p 0
02/08/2010 82.00p 82.00p 82.00p 82.00p 0
30/07/2010 80.00p 80.00p 80.00p 80.00p 0
29/07/2010 80.00p 80.00p 80.00p 80.00p 0
28/07/2010 80.00p 80.00p 80.00p 80.00p 0
27/07/2010 80.00p 80.00p 80.00p 80.00p 0
26/07/2010 80.00p 80.00p 80.00p 80.00p 0
23/07/2010 80.00p 87.00p 80.00p 80.00p 5664
22/07/2010 80.00p 80.00p 80.00p 80.00p 0
21/07/2010 80.00p 80.00p 73.00p 80.00p 14250
20/07/2010 80.00p 80.00p 80.00p 80.00p 0
19/07/2010 80.00p 80.00p 80.00p 80.00p 0
16/07/2010 80.00p 80.00p 80.00p 80.00p 0
15/07/2010 80.00p 80.00p 80.00p 80.00p 0
14/07/2010 85.00p 85.00p 73.00p 80.00p 20700
13/07/2010 85.00p 85.00p 85.00p 85.00p 0
12/07/2010 80.00p 80.00p 80.00p 80.00p 0
09/07/2010 80.00p 80.00p 80.00p 80.00p 0
08/07/2010 80.00p 80.00p 80.00p 80.00p 0
07/07/2010 80.00p 80.00p 80.00p 80.00p 0
06/07/2010 80.00p 80.00p 80.00p 80.00p 0
05/07/2010 80.00p 80.00p 80.00p 80.00p 0
02/07/2010 80.00p 80.00p 80.00p 80.00p 0
01/07/2010 80.00p 80.00p 80.00p 80.00p 0
30/06/2010 80.00p 80.00p 80.00p 80.00p 0
29/06/2010 80.00p 80.00p 80.00p 80.00p 0
28/06/2010 80.00p 89.00p 80.00p 80.00p 2000
25/06/2010 80.00p 80.00p 80.00p 80.00p 0
24/06/2010 80.00p 90.00p 80.00p 80.00p 281
23/06/2010 80.00p 80.00p 80.00p 80.00p 0
22/06/2010 80.00p 80.00p 80.00p 80.00p 0
21/06/2010 80.00p 80.00p 80.00p 80.00p 0
18/06/2010 80.00p 80.00p 80.00p 80.00p 0
17/06/2010 80.00p 80.00p 73.00p 80.00p 3640
16/06/2010 80.00p 80.00p 80.00p 80.00p 0
15/06/2010 80.00p 80.00p 80.00p 80.00p 0
14/06/2010 80.00p 80.00p 80.00p 80.00p 0
11/06/2010 80.00p 80.00p 80.00p 80.00p 0
10/06/2010 80.00p 80.00p 80.00p 80.00p 0
09/06/2010 80.00p 80.00p 80.00p 80.00p 0
08/06/2010 80.00p 80.00p 80.00p 80.00p 0
07/06/2010 80.00p 80.00p 80.00p 80.00p 0
04/06/2010 82.00p 82.00p 82.00p 82.00p 0
03/06/2010 82.00p 91.00p 82.00p 82.00p 1600
02/06/2010 80.00p 80.00p 80.00p 80.00p 0
01/06/2010 80.00p 80.00p 80.00p 80.00p 0
28/05/2010 78.00p 88.00p 78.00p 80.00p 3335
27/05/2010 78.00p 78.00p 78.00p 78.00p 0
26/05/2010 78.00p 78.00p 78.00p 78.00p 0
25/05/2010 80.00p 88.00p 80.00p 80.00p 5500
24/05/2010 77.00p 87.00p 77.00p 80.00p 4800
21/05/2010 77.00p 77.00p 77.00p 77.00p 0
20/05/2010 80.00p 80.00p 80.00p 80.00p 0
19/05/2010 80.00p 80.00p 80.00p 80.00p 0
18/05/2010 84.00p 84.00p 82.00p 82.00p 0
17/05/2010 84.00p 84.00p 84.00p 84.00p 0
14/05/2010 82.00p 84.00p 82.00p 84.00p 0
13/05/2010 82.00p 82.00p 82.00p 82.00p 0
12/05/2010 82.00p 82.00p 82.00p 82.00p 0
11/05/2010 82.00p 82.00p 82.00p 82.00p 0
10/05/2010 85.00p 85.00p 85.00p 85.00p 0
07/05/2010 90.00p 90.00p 85.00p 85.00p 0
06/05/2010 78.00p 90.00p 78.00p 90.00p 49157
05/05/2010 78.00p 78.00p 78.00p 78.00p 0
04/05/2010 78.00p 78.00p 78.00p 78.00p 0
30/04/2010 78.00p 78.00p 78.00p 78.00p 0
29/04/2010 78.00p 78.00p 70.00p 78.00p 4418
28/04/2010 78.00p 78.00p 78.00p 78.00p 0
27/04/2010 78.00p 78.00p 70.00p 78.00p 8237
26/04/2010 78.00p 78.00p 70.00p 78.00p 8070
23/04/2010 78.00p 78.00p 70.00p 70.00p 17500
22/04/2010 80.00p 80.00p 71.00p 71.00p 10000
21/04/2010 80.00p 80.00p 80.00p 80.00p 0
20/04/2010 80.00p 80.00p 80.00p 80.00p 0
19/04/2010 78.00p 80.00p 78.00p 80.00p 0
16/04/2010 78.00p 78.00p 70.00p 78.00p 10000
15/04/2010 77.00p 78.00p 67.00p 70.50p 14471
14/04/2010 77.00p 77.00p 70.50p 77.00p 3500
13/04/2010 77.00p 77.00p 70.50p 77.00p 1750
12/04/2010 77.00p 77.00p 77.00p 77.00p 0
09/04/2010 77.00p 77.00p 77.00p 77.00p 0
08/04/2010 77.00p 77.00p 77.00p 77.00p 0
07/04/2010 77.00p 77.00p 77.00p 77.00p 0
06/04/2010 77.00p 77.00p 77.00p 77.00p 0
01/04/2010 77.00p 77.00p 77.00p 77.00p 0
31/03/2010 73.00p 77.00p 73.00p 77.00p 0
30/03/2010 75.00p 75.00p 68.00p 68.00p 7500
29/03/2010 75.00p 75.00p 75.00p 75.00p 0
26/03/2010 75.00p 75.00p 75.00p 75.00p 0
25/03/2010 70.00p 75.00p 70.00p 75.00p 0
24/03/2010 70.00p 70.00p 70.00p 70.00p 0
23/03/2010 70.00p 70.00p 67.00p 70.00p 12500
22/03/2010 75.00p 75.00p 68.00p 70.00p 2500
19/03/2010 75.00p 75.00p 75.00p 75.00p 0
18/03/2010 75.00p 75.00p 68.00p 73.00p 11060
17/03/2010 75.00p 75.00p 72.00p 72.00p 4000
16/03/2010 75.00p 75.00p 69.00p 75.00p 3940
15/03/2010 75.00p 75.00p 75.00p 75.00p 0
12/03/2010 75.00p 75.00p 75.00p 75.00p 0
11/03/2010 75.00p 75.00p 75.00p 75.00p 0
10/03/2010 80.00p 80.00p 75.00p 75.00p 0
09/03/2010 80.00p 80.00p 80.00p 80.00p 0
08/03/2010 80.00p 80.00p 71.00p 80.00p 1599
05/03/2010 80.00p 80.00p 80.00p 80.00p 0
04/03/2010 80.00p 80.00p 80.00p 80.00p 0
03/03/2010 80.00p 80.00p 80.00p 80.00p 0
02/03/2010 77.00p 80.00p 77.00p 80.00p 0
01/03/2010 77.00p 77.00p 77.00p 77.00p 0
26/02/2010 77.00p 77.00p 77.00p 77.00p 0
25/02/2010 77.00p 77.00p 77.00p 77.00p 0
24/02/2010 77.00p 77.00p 67.00p 77.00p 20000
23/02/2010 77.00p 77.00p 77.00p 77.00p 0
22/02/2010 77.00p 77.00p 77.00p 77.00p 0
19/02/2010 77.00p 77.00p 77.00p 77.00p 0
18/02/2010 77.00p 77.00p 77.00p 77.00p 0
17/02/2010 77.00p 77.00p 77.00p 77.00p 0
16/02/2010 77.00p 77.00p 77.00p 77.00p 0
15/02/2010 77.00p 77.00p 77.00p 77.00p 0
12/02/2010 77.00p 77.00p 77.00p 77.00p 0
11/02/2010 77.00p 77.00p 77.00p 77.00p 0
10/02/2010 77.00p 77.00p 77.00p 77.00p 0
09/02/2010 77.00p 77.00p 77.00p 77.00p 0
08/02/2010 77.00p 77.00p 77.00p 77.00p 0
05/02/2010 77.00p 77.00p 77.00p 77.00p 0
04/02/2010 77.00p 77.00p 77.00p 77.00p 0
03/02/2010 77.00p 77.00p 77.00p 77.00p 0
02/02/2010 77.00p 77.00p 67.00p 77.00p 12400
01/02/2010 77.00p 77.00p 77.00p 77.00p 0
29/01/2010 77.00p 77.00p 77.00p 77.00p 0
28/01/2010 77.00p 77.00p 77.00p 77.00p 0
27/01/2010 77.00p 77.00p 77.00p 77.00p 0
26/01/2010 77.00p 77.00p 77.00p 77.00p 0
25/01/2010 77.00p 77.00p 72.00p 77.00p 11750
22/01/2010 80.00p 80.00p 80.00p 80.00p 0
21/01/2010 80.00p 80.00p 80.00p 80.00p 0
20/01/2010 80.00p 80.00p 80.00p 80.00p 0
19/01/2010 80.00p 80.00p 80.00p 80.00p 0
18/01/2010 80.00p 80.00p 80.00p 80.00p 0
15/01/2010 80.00p 80.00p 80.00p 80.00p 0
14/01/2010 80.00p 80.00p 75.00p 80.00p 6750
13/01/2010 80.00p 80.00p 80.00p 80.00p 0
12/01/2010 82.00p 82.00p 80.00p 80.00p 0
11/01/2010 82.00p 82.00p 82.00p 82.00p 0
08/01/2010 82.00p 82.00p 72.00p 82.00p 4449
07/01/2010 82.00p 82.00p 82.00p 82.00p 0
06/01/2010 82.00p 82.00p 82.00p 82.00p 0
05/01/2010 80.00p 82.00p 80.00p 82.00p 0
04/01/2010 90.00p 90.00p 79.00p 80.00p 15000
31/12/2009 90.00p 90.00p 90.00p 90.00p 0
30/12/2009 90.00p 90.00p 90.00p 90.00p 0
29/12/2009 90.00p 90.00p 90.00p 90.00p 0
24/12/2009 90.00p 90.00p 90.00p 90.00p 0
23/12/2009 90.00p 90.00p 90.00p 90.00p 0
22/12/2009 90.00p 90.00p 90.00p 90.00p 0
21/12/2009 90.00p 90.00p 90.00p 90.00p 0
18/12/2009 90.00p 90.00p 90.00p 90.00p 0
17/12/2009 96.00p 96.00p 90.00p 90.00p 0
16/12/2009 96.00p 96.00p 96.00p 96.00p 0
15/12/2009 96.00p 96.00p 96.00p 96.00p 0
14/12/2009 90.00p 98.00p 90.00p 96.00p 0
11/12/2009 90.00p 90.00p 82.00p 90.00p 3250

*Close Price adjusted for both dividends and splits