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 |
|---|---|---|---|---|---|
| 13/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/07/2022 | 19.00p | 21.94p | 19.00p | 19.00p | 142 |
| 08/07/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 07/07/2022 | 24.00p | 26.00p | 18.00p | 19.00p | 49199 |
| 06/07/2022 | 25.00p | 25.00p | 22.06p | 25.00p | 2673 |
| 05/07/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/07/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/07/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/06/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/06/2022 | 26.00p | 28.00p | 22.00p | 25.00p | 8361 |
| 28/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/06/2022 | 26.00p | 26.00p | 23.06p | 26.00p | 1071 |
| 22/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/06/2022 | 27.00p | 30.00p | 23.00p | 26.00p | 26576 |
| 17/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 16/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 15/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 14/06/2022 | 26.00p | 30.00p | 26.00p | 27.00p | 8252 |
| 13/06/2022 | 26.00p | 26.00p | 23.06p | 26.00p | 327 |
| 10/06/2022 | 27.00p | 29.94p | 27.00p | 27.00p | 156 |
| 09/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 08/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 07/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 06/06/2022 | 27.00p | 27.00p | 24.06p | 27.00p | 168 |
| 03/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 02/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 01/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 31/05/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 30/05/2022 | 27.00p | 27.00p | 24.06p | 27.00p | 2338 |
| 27/05/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 26/05/2022 | 25.00p | 30.00p | 25.00p | 27.00p | 4106 |
| 25/05/2022 | 25.00p | 27.94p | 25.00p | 25.00p | 3518 |
| 24/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/05/2022 | 24.00p | 28.00p | 22.00p | 25.00p | 11721 |
| 19/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/05/2022 | 24.00p | 26.94p | 24.00p | 24.00p | 3730 |
| 16/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/05/2022 | 24.00p | 24.00p | 21.06p | 24.00p | 751 |
| 12/05/2022 | 25.00p | 27.00p | 21.00p | 24.00p | 12872 |
| 11/05/2022 | 25.00p | 27.94p | 25.00p | 25.00p | 166 |
| 10/05/2022 | 25.00p | 27.94p | 22.06p | 25.00p | 2069 |
| 09/05/2022 | 25.00p | 27.94p | 25.00p | 25.00p | 43 |
| 06/05/2022 | 25.00p | 25.00p | 22.06p | 25.00p | 1000 |
| 05/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/05/2022 | 25.00p | 27.94p | 25.00p | 25.00p | 14 |
| 03/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/05/2022 | 25.00p | 27.94p | 25.00p | 25.00p | 3547 |
| 29/04/2022 | 25.00p | 27.94p | 25.00p | 25.00p | 3547 |
| 28/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/04/2022 | 25.00p | 25.00p | 22.06p | 25.00p | 1834 |
| 26/04/2022 | 26.00p | 29.00p | 23.06p | 25.00p | 10664 |
| 25/04/2022 | 26.00p | 26.00p | 23.06p | 26.00p | 282 |
| 22/04/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/04/2022 | 25.00p | 29.00p | 25.00p | 26.00p | 3749 |
| 20/04/2022 | 24.00p | 28.00p | 22.00p | 25.00p | 2590 |
| 19/04/2022 | 24.00p | 26.94p | 24.00p | 24.00p | 1 |
| 18/04/2022 | 25.00p | 27.00p | 21.00p | 24.00p | 5066 |
| 15/04/2022 | 25.00p | 27.00p | 21.00p | 24.00p | 5066 |
| 14/04/2022 | 25.00p | 27.00p | 21.00p | 24.00p | 5066 |
| 13/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/04/2022 | 24.00p | 29.00p | 22.00p | 25.00p | 27217 |
| 08/04/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/04/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/04/2022 | 24.00p | 26.94p | 24.00p | 24.00p | 1872 |
| 05/04/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/04/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/04/2022 | 23.00p | 26.00p | 20.06p | 24.00p | 16638 |
| 31/03/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/03/2022 | 24.00p | 26.00p | 23.00p | 23.00p | 369 |
| 29/03/2022 | 25.00p | 27.00p | 20.00p | 24.00p | 11444 |
| 28/03/2022 | 25.00p | 25.00p | 22.06p | 25.00p | 1000 |
| 25/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/03/2022 | 26.00p | 28.00p | 22.00p | 25.00p | 4686 |
| 21/03/2022 | 26.00p | 28.94p | 26.00p | 26.00p | 667 |
| 18/03/2022 | 27.00p | 27.00p | 24.00p | 26.00p | 3098 |
| 17/03/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 16/03/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 15/03/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 14/03/2022 | 27.00p | 30.00p | 24.00p | 27.00p | 25731 |
| 11/03/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 10/03/2022 | 27.00p | 29.94p | 24.06p | 27.00p | 2366 |
| 09/03/2022 | 27.00p | 30.00p | 24.06p | 27.00p | 13763 |
| 08/03/2022 | 26.00p | 33.00p | 23.06p | 27.00p | 36144 |
| 07/03/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 04/03/2022 | 27.00p | 27.80p | 27.00p | 27.00p | 1500 |
| 03/03/2022 | 28.00p | 30.00p | 25.06p | 27.00p | 1944 |
| 02/03/2022 | 28.00p | 28.00p | 25.06p | 28.00p | 2144 |
| 01/03/2022 | 27.00p | 32.00p | 25.00p | 28.00p | 11438 |
| 28/02/2022 | 27.00p | 29.94p | 27.00p | 27.00p | 200 |
| 25/02/2022 | 27.00p | 27.00p | 24.06p | 27.00p | 3000 |
| 24/02/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 23/02/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 22/02/2022 | 28.00p | 30.94p | 28.00p | 28.00p | 4061 |
| 21/02/2022 | 29.00p | 31.94p | 29.00p | 29.00p | 25 |
| 18/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 14/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 10/02/2022 | 29.00p | 31.94p | 29.00p | 29.00p | 681 |
| 09/02/2022 | 29.00p | 33.00p | 27.06p | 29.00p | 10584 |
| 08/02/2022 | 29.00p | 31.94p | 29.00p | 29.00p | 100 |
| 07/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 04/02/2022 | 29.00p | 29.00p | 26.06p | 29.00p | 1832 |
| 03/02/2022 | 29.00p | 31.94p | 29.00p | 29.00p | 313 |
| 02/02/2022 | 22.00p | 32.00p | 22.00p | 29.00p | 32097 |
| 01/02/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 31/01/2022 | 23.00p | 25.00p | 20.06p | 22.00p | 1755 |
| 28/01/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/01/2022 | 23.00p | 25.94p | 23.00p | 23.00p | 500 |
| 26/01/2022 | 23.00p | 25.94p | 20.06p | 23.00p | 7687 |
| 25/01/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/01/2022 | 23.00p | 25.94p | 23.00p | 23.00p | 195 |
| 21/01/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/01/2022 | 23.00p | 23.00p | 20.06p | 23.00p | 782 |
| 19/01/2022 | 25.00p | 27.94p | 18.00p | 23.00p | 14733 |
| 18/01/2022 | 25.00p | 25.00p | 22.06p | 25.00p | 1500 |
| 17/01/2022 | 26.00p | 29.00p | 22.00p | 25.00p | 5780 |
| 14/01/2022 | 26.00p | 29.00p | 23.06p | 26.00p | 7302 |
| 13/01/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/01/2022 | 25.00p | 29.00p | 23.06p | 26.00p | 9687 |
| 10/01/2022 | 25.00p | 27.94p | 25.00p | 25.00p | 1004 |
| 07/01/2022 | 25.00p | 25.00p | 22.00p | 25.00p | 5855 |
| 06/01/2022 | 25.00p | 25.00p | 22.00p | 25.00p | 9467 |
| 05/01/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/01/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/01/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/12/2021 | 23.00p | 29.00p | 23.00p | 25.00p | 23470 |
| 29/12/2021 | 23.00p | 23.00p | 20.00p | 23.00p | 2928 |
| 28/12/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/12/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/12/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/12/2021 | 23.00p | 25.94p | 20.00p | 23.00p | 3101 |
| 22/12/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/12/2021 | 24.00p | 26.00p | 21.00p | 23.00p | 1267 |
| 20/12/2021 | 24.00p | 26.94p | 21.00p | 24.00p | 3009 |
| 17/12/2021 | 24.00p | 26.94p | 24.00p | 24.00p | 1997 |
| 16/12/2021 | 24.00p | 26.94p | 24.00p | 24.00p | 3878 |
| 15/12/2021 | 24.00p | 26.94p | 24.00p | 24.00p | 3981 |
| 14/12/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/12/2021 | 25.00p | 27.94p | 21.00p | 24.00p | 8549 |
| 10/12/2021 | 25.00p | 27.94p | 25.00p | 25.00p | 2402 |
| 09/12/2021 | 25.00p | 27.94p | 22.06p | 25.00p | 416 |
| 08/12/2021 | 25.00p | 29.00p | 23.00p | 25.00p | 15477 |
| 07/12/2021 | 26.00p | 27.00p | 21.00p | 25.00p | 20156 |
| 06/12/2021 | 26.00p | 28.94p | 26.00p | 26.00p | 849 |
| 03/12/2021 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/12/2021 | 26.00p | 28.94p | 26.00p | 26.00p | 660 |
| 01/12/2021 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/11/2021 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 29/11/2021 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 26/11/2021 | 25.00p | 29.00p | 23.00p | 26.00p | 2158 |
| 25/11/2021 | 29.00p | 31.00p | 25.00p | 27.00p | 9393 |
| 24/11/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 23/11/2021 | 29.00p | 29.00p | 26.06p | 29.00p | 1200 |
| 22/11/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 19/11/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/11/2021 | 29.00p | 31.94p | 29.00p | 29.00p | 386 |
| 17/11/2021 | 30.00p | 32.00p | 26.00p | 29.00p | 4534 |
| 16/11/2021 | 30.00p | 30.00p | 27.00p | 30.00p | 2810 |
| 15/11/2021 | 28.00p | 33.00p | 25.00p | 30.00p | 15699 |
| 12/11/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 11/11/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 10/11/2021 | 27.00p | 31.00p | 24.06p | 28.00p | 9568 |
| 09/11/2021 | 29.00p | 32.00p | 24.00p | 27.00p | 16619 |
| 08/11/2021 | 29.00p | 29.00p | 26.00p | 29.00p | 82000 |
| 05/11/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 04/11/2021 | 28.00p | 33.00p | 26.06p | 29.00p | 8591 |
| 03/11/2021 | 28.00p | 30.94p | 28.00p | 28.00p | 1087 |
| 02/11/2021 | 27.00p | 31.00p | 24.00p | 28.00p | 15330 |
| 01/11/2021 | 28.50p | 31.00p | 24.00p | 27.00p | 3010 |
| 29/10/2021 | 30.50p | 32.00p | 25.00p | 28.50p | 21048 |
| 28/10/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 27/10/2021 | 30.50p | 30.50p | 27.07p | 30.50p | 2448 |
| 26/10/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 25/10/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 22/10/2021 | 29.50p | 34.00p | 27.00p | 30.50p | 6364 |
| 21/10/2021 | 29.50p | 32.93p | 29.50p | 29.50p | 1002 |
| 20/10/2021 | 28.50p | 32.93p | 28.50p | 29.50p | 23319 |
| 19/10/2021 | 28.50p | 31.93p | 28.50p | 28.50p | 3079 |
| 18/10/2021 | 29.50p | 32.93p | 26.00p | 29.50p | 1407 |
| 15/10/2021 | 30.50p | 33.93p | 24.00p | 29.50p | 19793 |
| 14/10/2021 | 30.50p | 30.50p | 27.07p | 30.50p | 2000 |
| 13/10/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 12/10/2021 | 31.50p | 31.50p | 28.00p | 30.50p | 5986 |
| 11/10/2021 | 32.50p | 35.93p | 29.00p | 31.50p | 4331 |
| 08/10/2021 | 32.50p | 35.93p | 29.07p | 32.50p | 2114 |
| 07/10/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 06/10/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
*Close Price adjusted for both dividends and splits