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 |
|---|---|---|---|---|---|
| 29/08/2018 | 80.00p | 84.90p | 80.00p | 80.00p | 1177 |
| 28/08/2018 | 80.00p | 84.90p | 75.10p | 80.00p | 5458 |
| 24/08/2018 | 80.00p | 84.90p | 80.00p | 80.00p | 118 |
| 23/08/2018 | 80.00p | 84.90p | 80.00p | 80.00p | 1673 |
| 22/08/2018 | 80.00p | 84.90p | 80.00p | 80.00p | 4177 |
| 21/08/2018 | 75.00p | 80.00p | 75.00p | 80.00p | 5198 |
| 20/08/2018 | 75.00p | 79.90p | 75.00p | 75.00p | 2125 |
| 17/08/2018 | 75.00p | 79.90p | 75.00p | 75.00p | 1528 |
| 16/08/2018 | 75.00p | 79.90p | 70.10p | 75.00p | 852 |
| 15/08/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/08/2018 | 70.00p | 70.00p | 65.10p | 70.00p | 1899 |
| 13/08/2018 | 70.00p | 74.90p | 65.10p | 70.00p | 4137 |
| 10/08/2018 | 70.00p | 74.90p | 70.00p | 70.00p | 131 |
| 09/08/2018 | 70.00p | 74.90p | 70.00p | 70.00p | 3994 |
| 08/08/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/08/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/08/2018 | 75.00p | 75.00p | 65.00p | 70.00p | 11226 |
| 03/08/2018 | 75.00p | 79.90p | 72.00p | 75.00p | 9254 |
| 02/08/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/08/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/07/2018 | 75.00p | 79.90p | 75.00p | 75.00p | 76 |
| 30/07/2018 | 70.00p | 75.00p | 70.00p | 75.00p | 6500 |
| 27/07/2018 | 70.00p | 74.90p | 60.10p | 65.00p | 4651 |
| 26/07/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/07/2018 | 70.00p | 74.90p | 70.00p | 70.00p | 267 |
| 24/07/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/07/2018 | 70.00p | 74.90p | 70.00p | 70.00p | 1312 |
| 20/07/2018 | 70.00p | 70.00p | 65.10p | 70.00p | 3940 |
| 19/07/2018 | 70.00p | 75.00p | 70.00p | 70.00p | 4116 |
| 18/07/2018 | 70.00p | 75.00p | 65.10p | 70.00p | 4582 |
| 17/07/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 12827 |
| 16/07/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/07/2018 | 65.00p | 70.00p | 65.00p | 70.00p | 9423 |
| 12/07/2018 | 65.00p | 69.90p | 65.00p | 65.00p | 848 |
| 11/07/2018 | 65.00p | 69.90p | 65.00p | 65.00p | 806 |
| 10/07/2018 | 65.00p | 65.00p | 60.10p | 65.00p | 28 |
| 09/07/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 06/07/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/07/2018 | 65.00p | 70.00p | 65.00p | 65.00p | 0 |
| 04/07/2018 | 70.00p | 74.90p | 65.10p | 70.00p | 5377 |
| 03/07/2018 | 70.00p | 74.90p | 70.00p | 70.00p | 1272 |
| 02/07/2018 | 70.00p | 75.00p | 65.10p | 70.00p | 2353 |
| 29/06/2018 | 70.00p | 74.90p | 65.10p | 70.00p | 3585 |
| 28/06/2018 | 70.00p | 75.00p | 70.00p | 70.00p | 1904 |
| 27/06/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/06/2018 | 70.00p | 75.00p | 70.00p | 70.00p | 2000 |
| 25/06/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/06/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/06/2018 | 75.00p | 75.00p | 65.10p | 70.00p | 4621 |
| 20/06/2018 | 75.00p | 75.00p | 70.10p | 75.00p | 7900 |
| 19/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/06/2018 | 75.00p | 79.90p | 70.10p | 75.00p | 3599 |
| 15/06/2018 | 75.00p | 75.00p | 70.10p | 75.00p | 3000 |
| 14/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/06/2018 | 75.00p | 79.90p | 75.00p | 75.00p | 123 |
| 11/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/06/2018 | 75.00p | 79.90p | 75.00p | 75.00p | 250 |
| 07/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/06/2018 | 75.00p | 75.00p | 70.10p | 75.00p | 1000 |
| 05/06/2018 | 75.00p | 75.00p | 70.10p | 75.00p | 4121 |
| 04/06/2018 | 75.00p | 75.00p | 70.10p | 75.00p | 4695 |
| 01/06/2018 | 75.00p | 80.00p | 75.00p | 75.00p | 652 |
| 31/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/05/2018 | 75.00p | 75.00p | 70.10p | 75.00p | 1600 |
| 29/05/2018 | 75.00p | 80.00p | 75.00p | 75.00p | 4954 |
| 25/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/05/2018 | 75.00p | 75.00p | 70.10p | 75.00p | 8597 |
| 23/05/2018 | 80.00p | 80.00p | 75.10p | 80.00p | 1240 |
| 22/05/2018 | 78.00p | 80.00p | 78.00p | 80.00p | 13692 |
| 21/05/2018 | 77.00p | 78.00p | 77.00p | 78.00p | 16762 |
| 18/05/2018 | 75.00p | 83.00p | 72.10p | 77.00p | 2740 |
| 17/05/2018 | 75.00p | 80.00p | 71.00p | 75.00p | 3546 |
| 16/05/2018 | 75.00p | 79.90p | 70.10p | 75.00p | 3004 |
| 15/05/2018 | 75.00p | 79.90p | 75.00p | 75.00p | 1225 |
| 14/05/2018 | 75.00p | 80.00p | 75.00p | 75.00p | 2658 |
| 11/05/2018 | 75.00p | 75.00p | 70.10p | 75.00p | 310 |
| 10/05/2018 | 75.00p | 79.90p | 70.10p | 75.00p | 4622 |
| 09/05/2018 | 75.00p | 80.00p | 75.00p | 75.00p | 3200 |
| 08/05/2018 | 75.00p | 75.00p | 70.10p | 75.00p | 2218 |
| 04/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/05/2018 | 75.00p | 79.90p | 70.10p | 75.00p | 1519 |
| 02/05/2018 | 70.00p | 75.00p | 70.00p | 75.00p | 10000 |
| 01/05/2018 | 70.00p | 74.90p | 65.10p | 70.00p | 3777 |
| 30/04/2018 | 65.00p | 75.00p | 65.00p | 70.00p | 3854 |
| 27/04/2018 | 65.00p | 70.00p | 65.00p | 65.00p | 3885 |
| 26/04/2018 | 65.00p | 69.90p | 65.00p | 65.00p | 357 |
| 25/04/2018 | 70.00p | 70.00p | 65.00p | 65.00p | 4313 |
| 24/04/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/04/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/04/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 60800 |
| 19/04/2018 | 70.00p | 74.90p | 70.00p | 70.00p | 1315 |
| 18/04/2018 | 70.00p | 75.00p | 70.00p | 70.00p | 6617 |
| 17/04/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/04/2018 | 70.00p | 74.90p | 70.00p | 70.00p | 26 |
| 13/04/2018 | 70.00p | 74.90p | 70.00p | 70.00p | 23 |
| 12/04/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/04/2018 | 70.00p | 74.90p | 70.00p | 70.00p | 1426 |
| 10/04/2018 | 70.00p | 74.90p | 70.00p | 70.00p | 533 |
| 09/04/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/04/2018 | 70.00p | 74.90p | 65.10p | 70.00p | 4478 |
| 05/04/2018 | 70.00p | 74.90p | 70.00p | 70.00p | 1000 |
| 04/04/2018 | 70.00p | 74.90p | 70.00p | 70.00p | 800 |
| 03/04/2018 | 70.00p | 70.00p | 65.10p | 70.00p | 770 |
| 29/03/2018 | 70.00p | 74.90p | 70.00p | 70.00p | 196 |
| 28/03/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/03/2018 | 70.00p | 74.90p | 65.00p | 70.00p | 3040 |
| 26/03/2018 | 65.00p | 70.00p | 65.00p | 70.00p | 4339 |
| 23/03/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/03/2018 | 63.00p | 70.00p | 60.10p | 65.00p | 28035 |
| 21/03/2018 | 63.00p | 67.90p | 63.00p | 63.00p | 9510 |
| 20/03/2018 | 64.00p | 69.00p | 59.10p | 63.00p | 15683 |
| 19/03/2018 | 62.00p | 68.90p | 57.10p | 64.00p | 11586 |
| 16/03/2018 | 62.00p | 66.90p | 57.10p | 62.00p | 2648 |
| 15/03/2018 | 60.00p | 66.90p | 60.00p | 62.00p | 8962 |
| 14/03/2018 | 62.00p | 62.00p | 60.00p | 60.00p | 22000 |
| 13/03/2018 | 60.00p | 65.40p | 60.00p | 62.00p | 18837 |
| 12/03/2018 | 60.00p | 63.40p | 60.00p | 60.00p | 3154 |
| 09/03/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/03/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/03/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/03/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/03/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/03/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/03/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/02/2018 | 60.00p | 65.00p | 60.00p | 60.00p | 3061 |
| 27/02/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/02/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/02/2018 | 60.00p | 63.40p | 60.00p | 60.00p | 580 |
| 22/02/2018 | 58.00p | 59.50p | 58.00p | 59.50p | 500 |
| 21/02/2018 | 58.00p | 58.00p | 53.10p | 58.00p | 518 |
| 20/02/2018 | 58.00p | 61.40p | 58.00p | 58.00p | 385 |
| 19/02/2018 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 16/02/2018 | 58.00p | 61.40p | 58.00p | 58.00p | 32 |
| 15/02/2018 | 58.00p | 58.00p | 58.00p | 58.00p | 10000 |
| 14/02/2018 | 60.00p | 60.00p | 58.00p | 58.00p | 2365 |
| 13/02/2018 | 60.00p | 63.40p | 60.00p | 60.00p | 200 |
| 12/02/2018 | 60.00p | 63.40p | 60.00p | 60.00p | 155 |
| 09/02/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/02/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/02/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/02/2018 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/02/2018 | 55.00p | 60.00p | 50.00p | 60.00p | 13850 |
| 02/02/2018 | 60.00p | 64.90p | 60.00p | 60.00p | 225 |
| 01/02/2018 | 60.00p | 64.90p | 60.00p | 60.00p | 3042 |
| 31/01/2018 | 60.00p | 60.00p | 55.10p | 60.00p | 986 |
| 30/01/2018 | 55.00p | 60.00p | 55.00p | 60.00p | 10000 |
| 29/01/2018 | 55.00p | 59.90p | 50.00p | 55.00p | 3000 |
| 26/01/2018 | 55.00p | 59.90p | 50.10p | 55.00p | 753 |
| 25/01/2018 | 55.00p | 59.90p | 50.00p | 55.00p | 3056 |
| 24/01/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 23/01/2018 | 55.00p | 59.90p | 50.00p | 55.00p | 5982 |
| 22/01/2018 | 55.00p | 60.00p | 55.00p | 55.00p | 2730 |
| 19/01/2018 | 50.00p | 59.90p | 50.00p | 55.00p | 4200 |
| 18/01/2018 | 55.00p | 55.00p | 50.00p | 50.00p | 8500 |
| 17/01/2018 | 60.00p | 64.80p | 55.00p | 55.00p | 5263 |
| 16/01/2018 | 65.00p | 69.80p | 60.00p | 60.00p | 11126 |
| 15/01/2018 | 65.00p | 69.80p | 60.00p | 65.00p | 3069 |
| 12/01/2018 | 60.00p | 65.00p | 60.00p | 65.00p | 2506 |
| 11/01/2018 | 60.00p | 65.00p | 60.00p | 60.00p | 4615 |
| 10/01/2018 | 60.00p | 64.80p | 60.00p | 60.00p | 151 |
| 09/01/2018 | 60.00p | 64.80p | 59.80p | 60.00p | 4995 |
| 08/01/2018 | 60.00p | 64.80p | 60.00p | 60.00p | 589 |
| 05/01/2018 | 65.00p | 65.00p | 60.00p | 60.00p | 3321 |
| 04/01/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/01/2018 | 65.00p | 65.00p | 60.00p | 65.00p | 1908 |
| 02/01/2018 | 65.00p | 70.00p | 65.00p | 65.00p | 0 |
| 29/12/2017 | 70.00p | 70.00p | 65.10p | 70.00p | 7653 |
| 28/12/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/12/2017 | 70.00p | 70.00p | 65.00p | 70.00p | 5855 |
| 22/12/2017 | 70.00p | 70.00p | 65.00p | 70.00p | 5800 |
| 21/12/2017 | 70.00p | 74.80p | 65.10p | 70.00p | 2017 |
| 20/12/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/12/2017 | 70.00p | 70.00p | 65.00p | 70.00p | 7000 |
| 18/12/2017 | 65.00p | 74.80p | 65.00p | 70.00p | 443 |
| 15/12/2017 | 67.00p | 67.00p | 62.10p | 67.00p | 719 |
| 14/12/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 13/12/2017 | 67.00p | 71.80p | 67.00p | 67.00p | 2990 |
| 12/12/2017 | 67.00p | 71.80p | 67.00p | 67.00p | 4855 |
| 11/12/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 08/12/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 07/12/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 06/12/2017 | 67.00p | 67.00p | 62.00p | 67.00p | 8000 |
| 05/12/2017 | 67.00p | 71.80p | 67.00p | 67.00p | 1147 |
| 04/12/2017 | 67.00p | 71.80p | 67.00p | 67.00p | 36 |
| 01/12/2017 | 67.00p | 71.80p | 62.10p | 67.00p | 1859 |
| 30/11/2017 | 65.00p | 72.00p | 65.00p | 67.00p | 935 |
| 29/11/2017 | 65.00p | 70.00p | 65.00p | 65.00p | 4142 |
| 28/11/2017 | 65.00p | 65.00p | 61.00p | 65.00p | 3685 |
| 27/11/2017 | 65.00p | 65.00p | 60.50p | 65.00p | 2756 |
| 24/11/2017 | 65.00p | 69.80p | 65.00p | 65.00p | 840 |
| 23/11/2017 | 65.00p | 65.00p | 60.10p | 65.00p | 2000 |
| 22/11/2017 | 65.00p | 69.80p | 60.00p | 65.00p | 12310 |
| 21/11/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/11/2017 | 65.00p | 65.00p | 60.10p | 65.00p | 3080 |
| 17/11/2017 | 65.00p | 65.00p | 60.10p | 65.00p | 1294 |
| 16/11/2017 | 65.00p | 69.80p | 65.00p | 65.00p | 2885 |
| 15/11/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/11/2017 | 65.00p | 65.00p | 60.10p | 65.00p | 3588 |
| 13/11/2017 | 65.00p | 69.80p | 60.10p | 65.00p | 5708 |
*Close Price adjusted for both dividends and splits