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 |
|---|---|---|---|---|---|
| 13/12/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 12/12/2018 | 47.50p | 49.95p | 47.50p | 47.50p | 10133 |
| 11/12/2018 | 47.50p | 49.95p | 47.50p | 47.50p | 1000 |
| 10/12/2018 | 47.50p | 49.95p | 47.50p | 47.50p | 17137 |
| 07/12/2018 | 47.50p | 49.95p | 47.50p | 47.50p | 2188 |
| 06/12/2018 | 47.50p | 49.95p | 47.50p | 47.50p | 4002 |
| 05/12/2018 | 47.50p | 49.95p | 45.05p | 47.50p | 822 |
| 04/12/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 03/12/2018 | 47.50p | 49.95p | 45.05p | 47.50p | 2682 |
| 30/11/2018 | 47.50p | 49.95p | 47.50p | 47.50p | 318 |
| 29/11/2018 | 47.50p | 49.95p | 47.50p | 47.50p | 2125 |
| 28/11/2018 | 47.50p | 49.95p | 47.50p | 47.50p | 15363 |
| 27/11/2018 | 54.00p | 54.00p | 47.50p | 47.50p | 6508 |
| 26/11/2018 | 54.00p | 57.92p | 50.08p | 54.00p | 866 |
| 23/11/2018 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 22/11/2018 | 52.00p | 54.00p | 52.00p | 54.00p | 8432 |
| 21/11/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 20/11/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 19/11/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 16/11/2018 | 52.00p | 55.92p | 48.08p | 52.00p | 1500 |
| 15/11/2018 | 54.00p | 54.00p | 50.08p | 52.00p | 4861 |
| 14/11/2018 | 52.00p | 55.92p | 52.00p | 54.00p | 1698 |
| 13/11/2018 | 52.00p | 56.00p | 48.08p | 52.00p | 6809 |
| 12/11/2018 | 54.00p | 57.92p | 50.00p | 52.00p | 10958 |
| 09/11/2018 | 56.00p | 56.00p | 52.00p | 54.00p | 5000 |
| 08/11/2018 | 56.00p | 59.92p | 56.00p | 56.00p | 4997 |
| 07/11/2018 | 55.50p | 62.92p | 55.50p | 59.00p | 9367 |
| 06/11/2018 | 37.50p | 57.95p | 35.55p | 55.50p | 46017 |
| 05/11/2018 | 75.00p | 75.00p | 34.50p | 34.50p | 15292 |
| 02/11/2018 | 75.00p | 79.90p | 75.00p | 75.00p | 5506 |
| 01/11/2018 | 77.00p | 77.00p | 70.00p | 75.00p | 5449 |
| 31/10/2018 | 77.00p | 84.00p | 77.00p | 77.00p | 5909 |
| 30/10/2018 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 29/10/2018 | 75.00p | 81.90p | 75.00p | 77.00p | 4966 |
| 26/10/2018 | 75.00p | 79.90p | 75.00p | 75.00p | 2647 |
| 25/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/10/2018 | 75.00p | 79.90p | 75.00p | 75.00p | 1962 |
| 18/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/10/2018 | 80.00p | 80.00p | 75.00p | 75.00p | 2907 |
| 10/10/2018 | 80.00p | 84.90p | 80.00p | 80.00p | 1162 |
| 09/10/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/10/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 05/10/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 04/10/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/10/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/10/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 01/10/2018 | 85.00p | 85.00p | 80.00p | 80.00p | 184 |
| 28/09/2018 | 90.00p | 90.00p | 85.00p | 85.00p | 2000 |
| 27/09/2018 | 88.00p | 90.00p | 88.00p | 90.00p | 10300 |
| 26/09/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 25/09/2018 | 88.00p | 92.90p | 88.00p | 88.00p | 1076 |
| 24/09/2018 | 88.00p | 92.90p | 88.00p | 88.00p | 520 |
| 21/09/2018 | 88.00p | 92.90p | 83.00p | 88.00p | 6636 |
| 20/09/2018 | 88.00p | 92.90p | 88.00p | 88.00p | 1076 |
| 19/09/2018 | 88.00p | 93.00p | 88.00p | 88.00p | 5985 |
| 18/09/2018 | 88.00p | 92.90p | 88.00p | 88.00p | 1174 |
| 17/09/2018 | 88.00p | 92.90p | 88.00p | 88.00p | 1000 |
| 14/09/2018 | 85.00p | 89.90p | 83.00p | 88.00p | 8288 |
| 13/09/2018 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/09/2018 | 85.00p | 89.90p | 85.00p | 85.00p | 109 |
| 11/09/2018 | 85.00p | 85.00p | 80.00p | 85.00p | 4167 |
| 10/09/2018 | 90.00p | 90.00p | 80.00p | 85.00p | 6494 |
| 07/09/2018 | 90.00p | 94.90p | 85.00p | 90.00p | 1133 |
| 06/09/2018 | 85.00p | 90.00p | 85.00p | 90.00p | 9276 |
| 05/09/2018 | 80.00p | 85.00p | 80.00p | 85.00p | 4720 |
| 04/09/2018 | 80.00p | 84.90p | 80.00p | 80.00p | 166 |
| 03/09/2018 | 80.00p | 84.90p | 80.00p | 80.00p | 103 |
| 31/08/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/08/2018 | 80.00p | 84.90p | 80.00p | 80.00p | 2020 |
| 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 |
*Close Price adjusted for both dividends and splits