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:
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Sell Safestay (SSTY) by Steve Moore in ShareProphets
- Buy Me Group International (MEGP) by Peel Hunt
- Hold Oxford Nanopore Technologies (ONT) by Peel Hunt
- Buy PureTech Health (PRTC) by Peel Hunt
- Buy Grafton Group Ut (CDI) (GFTU) by Peel Hunt
- Hold Plus500 Ltd (DI) (PLUS) by Peel Hunt
- Buy Johnson Service Group (JSG) by Peel Hunt
- Add Safestore Holdings (SAFE) by Peel Hunt
- Buy Rank Group (RNK) by Peel Hunt
- Buy Gulf Keystone Petroleum Ltd Com Shs (DI) (GKP) by Peel Hunt
- Watch Raspberry PI Holdings (RPI) by Ben McPoland in The Motley Fool
- Buy Made Tech Group (MTEC) by Hot Stock Rockets in ShareProphets
- Watch Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Deutsche Bank
- Buy AstraZeneca (AZN) by Berenberg
- Hold AstraZeneca (AZN) by HSBC
- Buy Vistry Group (VTY) by Goldman Sachs
British American Inv Trust (BAF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/09/2025 | 14.00p | 14.84p | 12.00p | 14.00p | 32166 |
| 29/09/2025 | 14.50p | 15.90p | 12.00p | 14.00p | 33653 |
| 26/09/2025 | 14.50p | 15.13p | 14.50p | 14.50p | 1000 |
| 25/09/2025 | 14.50p | 15.90p | 14.50p | 14.50p | 8310 |
| 24/09/2025 | 15.50p | 16.13p | 13.11p | 14.50p | 11790 |
| 23/09/2025 | 15.50p | 17.00p | 14.00p | 15.50p | 20 |
| 22/09/2025 | 16.00p | 16.00p | 14.11p | 15.50p | 60490 |
| 19/09/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/09/2025 | 16.00p | 17.60p | 16.00p | 16.00p | 281 |
| 17/09/2025 | 16.00p | 18.00p | 14.00p | 16.00p | 362 |
| 16/09/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 403 |
| 15/09/2025 | 16.00p | 17.52p | 16.00p | 16.00p | 2785 |
| 12/09/2025 | 16.00p | 17.60p | 16.00p | 16.00p | 15679 |
| 11/09/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/09/2025 | 16.00p | 18.00p | 14.00p | 16.00p | 475 |
| 09/09/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/09/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/09/2025 | 16.00p | 17.80p | 16.00p | 16.00p | 2500 |
| 04/09/2025 | 16.00p | 16.00p | 14.50p | 16.00p | 21145 |
| 03/09/2025 | 16.00p | 16.00p | 14.50p | 16.00p | 7148 |
| 02/09/2025 | 16.00p | 18.00p | 14.00p | 16.00p | 3860 |
| 01/09/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 29/08/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/08/2025 | 16.00p | 17.52p | 16.00p | 16.00p | 582 |
| 27/08/2025 | 16.00p | 16.00p | 14.00p | 16.00p | 77 |
| 26/08/2025 | 16.00p | 17.52p | 15.00p | 16.00p | 16266 |
| 22/08/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/08/2025 | 16.00p | 16.00p | 15.16p | 16.00p | 4402 |
| 20/08/2025 | 15.00p | 17.00p | 13.00p | 16.00p | 25221 |
| 19/08/2025 | 15.00p | 17.00p | 13.00p | 15.00p | 7117 |
| 18/08/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/08/2025 | 15.00p | 16.96p | 15.00p | 15.00p | 184 |
| 14/08/2025 | 15.00p | 16.96p | 15.00p | 15.00p | 1000 |
| 13/08/2025 | 15.50p | 17.00p | 13.00p | 15.00p | 18 |
| 12/08/2025 | 15.50p | 17.00p | 15.50p | 15.50p | 3324 |
| 11/08/2025 | 16.50p | 17.00p | 14.00p | 15.50p | 3672 |
| 08/08/2025 | 17.00p | 17.67p | 16.50p | 16.50p | 0 |
| 07/08/2025 | 17.00p | 19.00p | 15.00p | 17.00p | 1211 |
| 06/08/2025 | 17.00p | 18.80p | 17.00p | 17.00p | 307 |
| 05/08/2025 | 17.00p | 17.00p | 15.60p | 17.00p | 3500 |
| 04/08/2025 | 17.00p | 19.00p | 15.00p | 17.00p | 22533 |
| 01/08/2025 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/07/2025 | 17.00p | 17.80p | 17.00p | 17.00p | 3433 |
| 30/07/2025 | 17.00p | 17.00p | 15.20p | 17.00p | 687 |
| 29/07/2025 | 17.00p | 17.00p | 15.60p | 17.00p | 23909 |
| 28/07/2025 | 17.00p | 17.00p | 15.96p | 17.00p | 32110 |
| 25/07/2025 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/07/2025 | 17.00p | 17.00p | 15.96p | 17.00p | 8585 |
| 23/07/2025 | 17.00p | 19.00p | 15.00p | 17.00p | 20 |
| 22/07/2025 | 17.00p | 19.00p | 15.00p | 17.00p | 28102 |
| 21/07/2025 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/07/2025 | 17.00p | 19.00p | 15.00p | 17.00p | 1323 |
| 17/07/2025 | 17.00p | 18.80p | 15.88p | 17.00p | 5617 |
| 16/07/2025 | 16.00p | 19.00p | 14.00p | 17.00p | 62695 |
| 15/07/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/07/2025 | 16.00p | 17.96p | 16.00p | 16.00p | 1318 |
| 11/07/2025 | 16.00p | 16.00p | 14.60p | 16.00p | 4015 |
| 10/07/2025 | 16.00p | 17.80p | 16.00p | 16.00p | 7917 |
| 09/07/2025 | 15.00p | 17.00p | 14.00p | 16.00p | 24050 |
| 08/07/2025 | 15.00p | 16.80p | 13.20p | 15.00p | 12900 |
| 07/07/2025 | 15.00p | 16.80p | 15.00p | 15.00p | 17744 |
| 04/07/2025 | 15.00p | 16.80p | 15.00p | 15.00p | 5080 |
| 03/07/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/07/2025 | 15.00p | 15.00p | 13.65p | 15.00p | 7692 |
| 01/07/2025 | 15.00p | 15.00p | 13.65p | 15.00p | 247 |
| 30/06/2025 | 15.00p | 15.00p | 13.65p | 15.00p | 10121 |
| 27/06/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/06/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/06/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/06/2025 | 15.00p | 17.00p | 13.00p | 15.00p | 102 |
| 23/06/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/06/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/06/2025 | 15.00p | 15.00p | 13.64p | 15.00p | 3254 |
| 18/06/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/06/2025 | 15.00p | 17.00p | 15.00p | 15.00p | 1358 |
| 16/06/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/06/2025 | 15.00p | 17.00p | 15.00p | 15.00p | 5829 |
| 12/06/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/06/2025 | 15.00p | 16.90p | 15.00p | 15.00p | 12839 |
| 10/06/2025 | 15.00p | 17.00p | 13.00p | 15.00p | 15454 |
| 09/06/2025 | 15.00p | 16.00p | 15.00p | 15.00p | 50 |
| 06/06/2025 | 15.00p | 15.00p | 13.64p | 15.00p | 58 |
| 05/06/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/06/2025 | 15.00p | 17.00p | 13.00p | 15.00p | 33293 |
| 03/06/2025 | 15.00p | 17.00p | 13.00p | 15.00p | 1203 |
| 02/06/2025 | 15.00p | 15.00p | 14.33p | 15.00p | 0 |
| 30/05/2025 | 15.00p | 15.00p | 13.00p | 15.00p | 9000 |
| 29/05/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/05/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/05/2025 | 15.00p | 17.00p | 15.00p | 15.00p | 800 |
| 23/05/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/05/2025 | 15.00p | 15.00p | 13.64p | 15.00p | 2488 |
| 21/05/2025 | 15.00p | 17.00p | 15.00p | 15.00p | 3768 |
| 20/05/2025 | 15.00p | 17.00p | 13.00p | 15.00p | 551 |
| 19/05/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/05/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/05/2025 | 15.00p | 17.00p | 15.00p | 15.00p | 2452 |
| 14/05/2025 | 15.00p | 17.00p | 13.00p | 15.00p | 49405 |
| 13/05/2025 | 15.00p | 17.00p | 13.00p | 15.00p | 5232 |
| 12/05/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/05/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/05/2025 | 15.00p | 15.00p | 13.00p | 15.00p | 16514 |
| 07/05/2025 | 15.00p | 17.00p | 13.00p | 15.00p | 5152 |
| 06/05/2025 | 15.00p | 16.50p | 15.00p | 15.00p | 6790 |
| 02/05/2025 | 15.00p | 16.50p | 13.00p | 15.00p | 7235 |
| 01/05/2025 | 16.00p | 18.00p | 13.25p | 15.00p | 30610 |
| 30/04/2025 | 16.00p | 16.00p | 14.00p | 16.00p | 1211 |
| 29/04/2025 | 16.00p | 18.00p | 14.00p | 16.00p | 36374 |
| 28/04/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/04/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/04/2025 | 17.00p | 18.00p | 15.00p | 16.00p | 17853 |
| 23/04/2025 | 17.00p | 18.80p | 15.50p | 17.00p | 1027 |
| 22/04/2025 | 17.00p | 19.00p | 15.50p | 17.00p | 2568 |
| 17/04/2025 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/04/2025 | 17.00p | 19.00p | 15.50p | 17.00p | 226 |
| 15/04/2025 | 17.00p | 19.00p | 17.00p | 17.00p | 108 |
| 14/04/2025 | 17.00p | 18.80p | 15.25p | 15.30p | 15562 |
| 11/04/2025 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/04/2025 | 17.00p | 18.80p | 15.25p | 17.00p | 714 |
| 09/04/2025 | 16.50p | 17.97p | 15.25p | 16.50p | 21947 |
| 08/04/2025 | 16.50p | 17.97p | 15.00p | 16.50p | 61446 |
| 07/04/2025 | 16.50p | 18.00p | 14.00p | 16.50p | 22210 |
| 04/04/2025 | 17.00p | 17.00p | 15.20p | 17.00p | 100000 |
| 03/04/2025 | 17.00p | 18.36p | 17.00p | 17.00p | 317 |
| 02/04/2025 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/04/2025 | 17.00p | 19.00p | 15.00p | 17.00p | 218 |
| 31/03/2025 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/03/2025 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/03/2025 | 16.00p | 18.00p | 16.00p | 16.50p | 2733 |
| 26/03/2025 | 16.00p | 18.00p | 14.00p | 16.00p | 5467 |
| 25/03/2025 | 19.00p | 20.00p | 16.00p | 17.00p | 25752 |
| 24/03/2025 | 19.00p | 19.00p | 17.20p | 19.00p | 21532 |
| 21/03/2025 | 19.00p | 19.76p | 17.00p | 19.00p | 10146 |
| 20/03/2025 | 19.00p | 19.00p | 17.00p | 19.00p | 156 |
| 19/03/2025 | 19.00p | 21.00p | 17.00p | 19.00p | 3729 |
| 18/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/03/2025 | 19.00p | 19.00p | 17.00p | 19.00p | 5882 |
| 14/03/2025 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/03/2025 | 19.00p | 21.00p | 17.00p | 19.00p | 25879 |
| 12/03/2025 | 19.00p | 19.00p | 17.00p | 19.00p | 500 |
| 11/03/2025 | 20.00p | 20.00p | 17.00p | 19.00p | 22368 |
| 10/03/2025 | 20.00p | 22.00p | 18.00p | 20.00p | 153 |
| 07/03/2025 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/03/2025 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/03/2025 | 20.00p | 20.00p | 18.00p | 20.00p | 7 |
| 04/03/2025 | 20.00p | 20.00p | 18.50p | 20.00p | 3709 |
| 03/03/2025 | 20.50p | 22.00p | 19.25p | 20.00p | 12466 |
| 28/02/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 27/02/2025 | 21.00p | 22.00p | 19.80p | 20.50p | 5020 |
| 26/02/2025 | 20.50p | 23.00p | 19.00p | 21.00p | 99910 |
| 25/02/2025 | 20.50p | 22.00p | 19.00p | 20.50p | 2231 |
| 24/02/2025 | 20.50p | 20.50p | 19.00p | 20.50p | 2503 |
| 21/02/2025 | 20.50p | 20.70p | 19.00p | 20.50p | 1174 |
| 20/02/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/02/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/02/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/02/2025 | 21.00p | 21.00p | 19.00p | 20.50p | 2146 |
| 14/02/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/02/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/02/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/02/2025 | 21.00p | 23.00p | 19.00p | 21.00p | 1558 |
| 10/02/2025 | 22.00p | 23.00p | 19.00p | 21.00p | 28658 |
| 07/02/2025 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/02/2025 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/02/2025 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/02/2025 | 22.00p | 23.12p | 22.00p | 22.00p | 2000 |
| 03/02/2025 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 31/01/2025 | 21.50p | 24.00p | 20.00p | 22.00p | 28072 |
| 30/01/2025 | 21.50p | 21.50p | 20.90p | 21.50p | 2000 |
| 29/01/2025 | 20.00p | 22.90p | 20.00p | 21.50p | 15000 |
| 28/01/2025 | 20.00p | 22.00p | 19.20p | 20.00p | 11216 |
| 27/01/2025 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/01/2025 | 18.00p | 22.00p | 18.00p | 20.00p | 18594 |
| 23/01/2025 | 18.00p | 18.00p | 17.20p | 18.00p | 176 |
| 22/01/2025 | 18.00p | 18.00p | 17.20p | 18.00p | 371 |
| 21/01/2025 | 18.00p | 20.00p | 18.00p | 18.00p | 7000 |
| 20/01/2025 | 18.50p | 20.20p | 16.98p | 18.00p | 103417 |
| 17/01/2025 | 21.00p | 21.00p | 18.00p | 18.50p | 50192 |
| 16/01/2025 | 21.00p | 21.00p | 20.12p | 21.00p | 8325 |
| 15/01/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/01/2025 | 21.00p | 23.00p | 21.00p | 21.00p | 21770 |
| 13/01/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/01/2025 | 21.00p | 22.76p | 21.00p | 21.00p | 1039 |
| 09/01/2025 | 21.00p | 22.60p | 19.00p | 21.00p | 42348 |
| 08/01/2025 | 22.00p | 23.00p | 20.00p | 21.50p | 9077 |
| 07/01/2025 | 23.50p | 25.00p | 21.00p | 22.00p | 16692 |
| 06/01/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/01/2025 | 24.00p | 26.00p | 22.00p | 23.50p | 62983 |
| 02/01/2025 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 31/12/2024 | 24.00p | 24.00p | 22.00p | 24.00p | 10885 |
| 30/12/2024 | 24.50p | 26.00p | 22.00p | 24.00p | 19572 |
| 27/12/2024 | 24.00p | 26.00p | 22.60p | 24.50p | 15939 |
| 24/12/2024 | 24.00p | 26.00p | 22.00p | 24.00p | 1322 |
| 23/12/2024 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/12/2024 | 24.00p | 24.00p | 22.00p | 24.00p | 992 |
| 19/12/2024 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/12/2024 | 25.00p | 25.00p | 23.45p | 24.00p | 7950 |
| 17/12/2024 | 25.00p | 26.00p | 24.00p | 24.50p | 5565 |
| 16/12/2024 | 25.00p | 25.00p | 24.30p | 25.00p | 2910 |
| 13/12/2024 | 25.50p | 26.00p | 25.00p | 25.00p | 27143 |
*Close Price adjusted for both dividends and splits