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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
British American Inv Trust (BAF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 14.50p | 16.00p | 13.00p | 14.50p | 435 |
| 23/12/2025 | 14.50p | 14.50p | 13.90p | 14.50p | 1713 |
| 22/12/2025 | 14.50p | 14.50p | 14.26p | 14.50p | 10457 |
| 19/12/2025 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/12/2025 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/12/2025 | 14.50p | 16.00p | 14.20p | 14.50p | 4655 |
| 16/12/2025 | 13.50p | 16.50p | 12.00p | 14.00p | 54587 |
| 15/12/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/12/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/12/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/12/2025 | 13.50p | 13.50p | 13.00p | 13.50p | 10560 |
| 09/12/2025 | 13.50p | 16.00p | 13.50p | 13.50p | 124656 |
| 08/12/2025 | 13.50p | 14.40p | 12.03p | 13.50p | 2200 |
| 05/12/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/12/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/12/2025 | 13.50p | 15.00p | 12.00p | 13.50p | 2628 |
| 02/12/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/12/2025 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 28/11/2025 | 13.50p | 13.50p | 12.36p | 13.50p | 3192 |
| 27/11/2025 | 15.00p | 17.00p | 12.25p | 13.50p | 56363 |
| 26/11/2025 | 15.00p | 15.00p | 13.00p | 15.00p | 50 |
| 25/11/2025 | 15.00p | 17.00p | 13.00p | 15.00p | 9358 |
| 24/11/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/11/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/11/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/11/2025 | 15.00p | 17.00p | 15.00p | 15.00p | 4031 |
| 18/11/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/11/2025 | 15.00p | 15.66p | 15.00p | 15.00p | 165 |
| 14/11/2025 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/11/2025 | 15.00p | 15.00p | 13.48p | 15.00p | 1660 |
| 12/11/2025 | 14.50p | 15.10p | 14.50p | 15.00p | 39880 |
| 11/11/2025 | 14.00p | 16.00p | 13.00p | 14.50p | 21814 |
| 10/11/2025 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/11/2025 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/11/2025 | 13.50p | 14.00p | 13.50p | 14.00p | 13567 |
| 05/11/2025 | 13.50p | 14.22p | 13.50p | 13.50p | 861 |
| 04/11/2025 | 13.50p | 15.00p | 13.50p | 13.50p | 1118 |
| 03/11/2025 | 15.00p | 16.30p | 12.00p | 15.00p | 17634 |
| 31/10/2025 | 15.00p | 15.00p | 13.00p | 15.00p | 2314 |
| 30/10/2025 | 15.00p | 17.00p | 12.10p | 15.00p | 91413 |
| 29/10/2025 | 15.50p | 17.10p | 13.10p | 15.00p | 20574 |
| 28/10/2025 | 16.00p | 17.30p | 13.60p | 15.50p | 55205 |
| 27/10/2025 | 16.00p | 17.75p | 14.40p | 16.00p | 4007 |
| 24/10/2025 | 16.00p | 16.00p | 14.40p | 16.00p | 10000 |
| 23/10/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/10/2025 | 16.00p | 18.00p | 14.00p | 16.00p | 854 |
| 21/10/2025 | 16.00p | 18.00p | 14.00p | 16.00p | 16509 |
| 20/10/2025 | 16.00p | 17.20p | 16.00p | 16.00p | 12698 |
| 17/10/2025 | 16.00p | 17.20p | 16.00p | 16.00p | 10500 |
| 16/10/2025 | 16.00p | 18.00p | 14.20p | 16.00p | 5359 |
| 15/10/2025 | 16.00p | 18.00p | 14.00p | 17.60p | 5373 |
| 14/10/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/10/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/10/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/10/2025 | 16.00p | 16.00p | 14.20p | 16.00p | 6833 |
| 08/10/2025 | 16.00p | 18.00p | 14.00p | 16.00p | 5818 |
| 07/10/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/10/2025 | 16.00p | 16.00p | 15.00p | 16.00p | 4000 |
| 03/10/2025 | 14.00p | 16.63p | 12.84p | 16.00p | 96791 |
| 02/10/2025 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/10/2025 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits