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 |
|---|---|---|---|---|---|
| 26/04/2023 | 17.50p | 17.50p | 16.00p | 17.50p | 219 |
| 25/04/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/04/2023 | 16.50p | 19.00p | 15.00p | 15.00p | 11172 |
| 21/04/2023 | 16.50p | 16.50p | 14.90p | 16.50p | 1186 |
| 20/04/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/04/2023 | 16.50p | 18.00p | 16.50p | 16.50p | 1472 |
| 18/04/2023 | 14.50p | 17.95p | 14.05p | 16.50p | 29949 |
| 17/04/2023 | 17.00p | 17.00p | 12.00p | 16.00p | 15483 |
| 14/04/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/04/2023 | 17.00p | 19.70p | 14.06p | 17.00p | 1962 |
| 12/04/2023 | 17.00p | 19.70p | 17.00p | 17.00p | 2972 |
| 11/04/2023 | 17.00p | 19.70p | 14.06p | 17.00p | 9738 |
| 06/04/2023 | 17.00p | 17.00p | 15.40p | 17.00p | 1917 |
| 05/04/2023 | 20.00p | 20.00p | 17.00p | 17.00p | 5000 |
| 04/04/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/04/2023 | 20.00p | 20.00p | 18.10p | 20.00p | 0 |
| 31/03/2023 | 20.00p | 22.72p | 18.10p | 18.10p | 17547 |
| 30/03/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/03/2023 | 20.00p | 24.00p | 20.00p | 23.00p | 3111 |
| 28/03/2023 | 22.00p | 24.00p | 15.00p | 24.00p | 38166 |
| 27/03/2023 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/03/2023 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/03/2023 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/03/2023 | 22.00p | 22.00p | 19.80p | 22.00p | 185 |
| 21/03/2023 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/03/2023 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/03/2023 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/03/2023 | 22.00p | 22.00p | 18.08p | 20.00p | 5023 |
| 15/03/2023 | 22.00p | 24.00p | 22.00p | 22.00p | 131 |
| 14/03/2023 | 22.00p | 24.00p | 18.08p | 24.00p | 10394 |
| 13/03/2023 | 22.00p | 25.92p | 18.00p | 22.00p | 970 |
| 10/03/2023 | 20.00p | 23.92p | 16.00p | 19.00p | 44584 |
| 09/03/2023 | 21.00p | 23.00p | 17.08p | 21.00p | 3025 |
| 08/03/2023 | 21.00p | 24.92p | 17.08p | 23.00p | 7689 |
| 07/03/2023 | 21.00p | 24.92p | 17.00p | 21.00p | 12839 |
| 06/03/2023 | 21.00p | 24.92p | 17.08p | 21.00p | 23149 |
| 03/03/2023 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 02/03/2023 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 01/03/2023 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 28/02/2023 | 21.00p | 24.92p | 21.00p | 21.00p | 311 |
| 27/02/2023 | 23.00p | 23.00p | 19.08p | 21.00p | 3037 |
| 24/02/2023 | 23.00p | 23.00p | 19.08p | 23.00p | 4203 |
| 23/02/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/02/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/02/2023 | 23.00p | 23.00p | 20.80p | 23.00p | 871 |
| 20/02/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/02/2023 | 23.00p | 26.92p | 23.00p | 23.00p | 35000 |
| 16/02/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 15/02/2023 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/02/2023 | 22.00p | 22.00p | 21.60p | 22.00p | 78 |
| 13/02/2023 | 22.00p | 25.92p | 22.00p | 22.00p | 5529 |
| 10/02/2023 | 22.00p | 25.92p | 22.00p | 22.00p | 4442 |
| 09/02/2023 | 23.00p | 25.92p | 17.15p | 25.00p | 31356 |
| 08/02/2023 | 23.00p | 23.00p | 19.00p | 23.00p | 20000 |
| 07/02/2023 | 24.00p | 24.00p | 20.08p | 23.00p | 1728 |
| 06/02/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/02/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/02/2023 | 25.00p | 25.00p | 20.00p | 24.00p | 6300 |
| 01/02/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/01/2023 | 27.00p | 27.00p | 21.08p | 25.00p | 3100 |
| 30/01/2023 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 27/01/2023 | 27.00p | 30.92p | 27.00p | 27.00p | 45 |
| 26/01/2023 | 27.00p | 27.00p | 26.40p | 27.00p | 200 |
| 25/01/2023 | 28.00p | 28.00p | 23.08p | 27.00p | 5800 |
| 24/01/2023 | 28.00p | 32.00p | 28.00p | 28.00p | 50 |
| 23/01/2023 | 28.00p | 32.00p | 24.00p | 28.00p | 61 |
| 20/01/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 19/01/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 18/01/2023 | 28.00p | 32.00p | 28.00p | 28.00p | 305 |
| 17/01/2023 | 28.00p | 31.92p | 28.00p | 28.00p | 42 |
| 16/01/2023 | 28.00p | 32.00p | 24.00p | 28.00p | 28 |
| 13/01/2023 | 28.00p | 28.00p | 24.00p | 28.00p | 30000 |
| 12/01/2023 | 28.00p | 28.00p | 27.40p | 28.00p | 270 |
| 11/01/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 10/01/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 09/01/2023 | 28.00p | 28.00p | 25.00p | 28.00p | 2000 |
| 06/01/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 05/01/2023 | 28.00p | 28.00p | 24.08p | 28.00p | 3040 |
| 04/01/2023 | 23.00p | 27.92p | 23.00p | 26.00p | 6000 |
| 03/01/2023 | 24.00p | 24.00p | 19.00p | 23.00p | 8360 |
| 30/12/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/12/2022 | 24.00p | 27.92p | 23.40p | 24.00p | 1860 |
| 28/12/2022 | 24.00p | 27.92p | 24.00p | 24.00p | 2558 |
| 23/12/2022 | 23.00p | 27.00p | 23.00p | 24.00p | 4770 |
| 22/12/2022 | 24.00p | 27.92p | 20.00p | 23.00p | 4163 |
| 21/12/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/12/2022 | 24.00p | 24.00p | 20.08p | 24.00p | 2000 |
| 19/12/2022 | 25.00p | 28.92p | 21.00p | 25.00p | 3634 |
| 16/12/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/12/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/12/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/12/2022 | 28.00p | 32.00p | 24.00p | 26.00p | 10018 |
| 12/12/2022 | 30.00p | 33.92p | 24.00p | 28.00p | 959 |
| 09/12/2022 | 30.00p | 30.00p | 26.08p | 30.00p | 2500 |
| 08/12/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/12/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/12/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/12/2022 | 32.00p | 35.00p | 26.00p | 30.00p | 17107 |
| 02/12/2022 | 32.00p | 35.92p | 28.08p | 32.00p | 11485 |
| 01/12/2022 | 30.00p | 38.00p | 28.08p | 32.00p | 27962 |
| 30/11/2022 | 29.00p | 33.92p | 26.08p | 30.00p | 16517 |
| 29/11/2022 | 25.00p | 33.00p | 25.00p | 29.00p | 15373 |
| 28/11/2022 | 24.00p | 28.00p | 24.00p | 25.00p | 5200 |
| 25/11/2022 | 23.00p | 27.00p | 23.00p | 24.00p | 3000 |
| 24/11/2022 | 21.00p | 28.00p | 19.00p | 23.00p | 26624 |
| 23/11/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 22/11/2022 | 21.00p | 21.00p | 18.06p | 21.00p | 3400 |
| 21/11/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/11/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/11/2022 | 20.00p | 24.00p | 18.00p | 21.00p | 2302 |
| 16/11/2022 | 19.00p | 24.00p | 19.00p | 20.00p | 8506 |
| 15/11/2022 | 19.00p | 21.94p | 19.00p | 19.00p | 300 |
| 14/11/2022 | 19.00p | 21.94p | 16.06p | 19.00p | 27106 |
| 11/11/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/11/2022 | 19.00p | 21.94p | 19.00p | 19.00p | 552 |
| 09/11/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/11/2022 | 18.00p | 21.00p | 18.00p | 19.00p | 2000 |
| 07/11/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/11/2022 | 18.00p | 20.94p | 15.06p | 18.00p | 13370 |
| 03/11/2022 | 17.00p | 20.00p | 17.00p | 18.00p | 2000 |
| 02/11/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/11/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/10/2022 | 17.00p | 19.94p | 14.06p | 17.00p | 2006 |
| 28/10/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/10/2022 | 17.00p | 17.00p | 14.06p | 17.00p | 3231 |
| 26/10/2022 | 13.00p | 17.00p | 13.00p | 17.00p | 2000 |
| 25/10/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/10/2022 | 13.00p | 15.94p | 13.00p | 13.00p | 87 |
| 21/10/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 20/10/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/10/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 18/10/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/10/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 14/10/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 13/10/2022 | 13.00p | 15.94p | 13.00p | 13.00p | 1000 |
| 12/10/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/10/2022 | 13.00p | 15.94p | 13.00p | 13.00p | 760 |
| 10/10/2022 | 12.00p | 15.00p | 12.00p | 13.00p | 10000 |
| 07/10/2022 | 15.00p | 15.00p | 10.00p | 12.00p | 11665 |
| 06/10/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/10/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/10/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/10/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/09/2022 | 17.00p | 17.00p | 10.00p | 15.00p | 29600 |
| 29/09/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/09/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/09/2022 | 17.00p | 17.00p | 14.06p | 17.00p | 1835 |
| 26/09/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/09/2022 | 17.00p | 17.00p | 14.00p | 17.00p | 5860 |
| 22/09/2022 | 17.00p | 17.00p | 12.00p | 17.00p | 20000 |
| 21/09/2022 | 17.00p | 19.94p | 17.00p | 17.00p | 4930 |
| 20/09/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/09/2022 | 17.00p | 19.94p | 17.00p | 17.00p | 783 |
| 16/09/2022 | 17.00p | 19.94p | 17.00p | 17.00p | 783 |
| 15/09/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/09/2022 | 17.00p | 19.94p | 17.00p | 17.00p | 65 |
| 13/09/2022 | 17.00p | 19.94p | 14.06p | 17.00p | 17937 |
| 12/09/2022 | 17.00p | 19.94p | 14.06p | 17.00p | 1845 |
| 09/09/2022 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/09/2022 | 17.00p | 19.94p | 17.00p | 17.00p | 2214 |
| 07/09/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/09/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/09/2022 | 15.00p | 17.94p | 15.00p | 15.00p | 10574 |
| 02/09/2022 | 15.00p | 17.00p | 12.06p | 15.00p | 22910 |
| 01/09/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/08/2022 | 15.00p | 15.00p | 12.06p | 15.00p | 713 |
| 29/08/2022 | 15.00p | 17.94p | 15.00p | 15.00p | 2429 |
| 26/08/2022 | 15.00p | 17.94p | 15.00p | 15.00p | 2429 |
| 25/08/2022 | 15.00p | 16.00p | 12.06p | 16.00p | 37324 |
| 24/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/08/2022 | 15.00p | 17.94p | 15.00p | 15.00p | 599 |
| 19/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/08/2022 | 15.00p | 17.94p | 15.00p | 15.00p | 1042 |
| 15/08/2022 | 15.00p | 17.94p | 15.00p | 15.00p | 625 |
| 12/08/2022 | 15.00p | 17.94p | 15.00p | 15.00p | 554 |
| 11/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/08/2022 | 15.00p | 17.94p | 15.00p | 15.00p | 1288 |
| 09/08/2022 | 15.00p | 18.00p | 15.00p | 15.00p | 5193 |
| 08/08/2022 | 15.00p | 15.00p | 12.00p | 15.00p | 5909 |
| 05/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/08/2022 | 15.00p | 17.94p | 12.06p | 15.00p | 10239 |
| 01/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/07/2022 | 15.00p | 17.94p | 15.00p | 15.00p | 510 |
| 22/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/07/2022 | 15.00p | 17.94p | 15.00p | 15.00p | 32709 |
| 20/07/2022 | 18.00p | 18.00p | 10.00p | 15.00p | 32380 |
| 19/07/2022 | 18.00p | 20.94p | 18.00p | 18.00p | 2337 |
| 18/07/2022 | 18.00p | 18.00p | 16.00p | 18.00p | 11000 |
| 15/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/07/2022 | 19.00p | 19.00p | 18.60p | 19.00p | 540 |
*Close Price adjusted for both dividends and splits