British American Inv Trust (BAF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. British American Inv Trust

Date Open High Low Close* Volume
03/11/2017 68.00p 72.80p 68.00p 68.00p 19250
02/11/2017 68.00p 72.80p 68.00p 68.00p 1300
01/11/2017 68.00p 72.80p 68.00p 68.00p 22747
31/10/2017 68.00p 72.80p 68.00p 68.00p 3066
30/10/2017 68.00p 72.80p 68.00p 68.00p 11747
27/10/2017 68.00p 72.80p 68.00p 68.00p 680
26/10/2017 68.00p 68.00p 68.00p 68.00p 0
25/10/2017 68.00p 68.00p 68.00p 68.00p 0
24/10/2017 68.00p 72.80p 68.00p 68.00p 14500
23/10/2017 68.00p 68.00p 68.00p 68.00p 0
20/10/2017 68.00p 72.80p 68.00p 68.00p 5100
19/10/2017 68.00p 72.80p 63.10p 68.00p 5700
18/10/2017 70.00p 72.80p 65.00p 68.00p 45674
17/10/2017 70.00p 74.80p 65.10p 70.00p 3429
16/10/2017 70.00p 74.80p 70.00p 70.00p 4027
13/10/2017 70.00p 70.00p 70.00p 70.00p 330
12/10/2017 70.00p 70.00p 70.00p 70.00p 5467
11/10/2017 70.00p 70.00p 70.00p 70.00p 18176
10/10/2017 70.00p 70.00p 70.00p 70.00p 130
09/10/2017 70.00p 70.00p 70.00p 70.00p 1281
06/10/2017 70.00p 70.00p 70.00p 70.00p 18977
05/10/2017 70.00p 70.00p 70.00p 70.00p 0
04/10/2017 70.00p 70.00p 70.00p 70.00p 901
03/10/2017 70.00p 70.00p 70.00p 70.00p 43764
02/10/2017 70.00p 70.00p 70.00p 70.00p 48193
29/09/2017 70.00p 70.00p 70.00p 70.00p 12185
28/09/2017 67.50p 70.00p 67.50p 70.00p 20380
27/09/2017 75.00p 75.00p 67.50p 67.50p 13522
26/09/2017 75.00p 75.00p 75.00p 75.00p 6929
25/09/2017 75.00p 75.00p 75.00p 75.00p 0
22/09/2017 80.00p 80.00p 75.00p 75.00p 4733
21/09/2017 80.00p 80.00p 80.00p 80.00p 14220
20/09/2017 85.00p 85.00p 80.00p 80.00p 11552
19/09/2017 85.00p 85.00p 85.00p 85.00p 3500
18/09/2017 85.00p 85.00p 85.00p 85.00p 21
15/09/2017 85.00p 85.00p 85.00p 85.00p 0
14/09/2017 90.00p 90.00p 85.00p 85.00p 13500
13/09/2017 90.00p 93.00p 90.00p 90.00p 0
12/09/2017 93.00p 93.00p 93.00p 93.00p 95
11/09/2017 93.00p 93.00p 93.00p 93.00p 16899
08/09/2017 90.00p 93.00p 90.00p 93.00p 8994
07/09/2017 90.00p 90.00p 90.00p 90.00p 0
06/09/2017 90.00p 90.00p 90.00p 90.00p 0
05/09/2017 90.00p 90.00p 90.00p 90.00p 1086
04/09/2017 90.00p 90.00p 90.00p 90.00p 0
01/09/2017 90.00p 90.00p 90.00p 90.00p 0
31/08/2017 90.00p 90.00p 90.00p 90.00p 0
30/08/2017 90.00p 90.00p 90.00p 90.00p 1250
29/08/2017 90.00p 90.00p 90.00p 90.00p 0
25/08/2017 90.00p 90.00p 90.00p 90.00p 4070
24/08/2017 90.00p 90.00p 90.00p 90.00p 0
23/08/2017 90.00p 90.00p 90.00p 90.00p 0
22/08/2017 90.00p 90.00p 90.00p 90.00p 0
21/08/2017 90.00p 90.00p 90.00p 90.00p 0
18/08/2017 90.00p 90.00p 90.00p 90.00p 0
17/08/2017 90.00p 90.00p 90.00p 90.00p 0
16/08/2017 90.00p 90.00p 90.00p 90.00p 1811
15/08/2017 90.00p 90.00p 90.00p 90.00p 3600
14/08/2017 90.00p 90.00p 90.00p 90.00p 2000
11/08/2017 90.00p 90.00p 90.00p 90.00p 990
10/08/2017 90.00p 90.00p 90.00p 90.00p 5599
09/08/2017 90.00p 90.00p 90.00p 90.00p 785
08/08/2017 90.00p 90.00p 90.00p 90.00p 576
07/08/2017 90.00p 90.00p 90.00p 90.00p 0
04/08/2017 90.00p 90.00p 90.00p 90.00p 6
03/08/2017 90.00p 90.00p 90.00p 90.00p 1000
02/08/2017 90.00p 90.00p 90.00p 90.00p 0
01/08/2017 90.00p 90.00p 90.00p 90.00p 0
31/07/2017 90.00p 90.00p 90.00p 90.00p 0
28/07/2017 90.00p 90.00p 90.00p 90.00p 1625
27/07/2017 90.00p 90.00p 90.00p 90.00p 2500
26/07/2017 90.00p 90.00p 90.00p 90.00p 4800
25/07/2017 90.00p 90.00p 90.00p 90.00p 501
24/07/2017 90.00p 90.00p 90.00p 90.00p 16
21/07/2017 95.00p 95.00p 90.00p 90.00p 2270
20/07/2017 100.00p 100.00p 95.00p 95.00p 8692
19/07/2017 100.00p 100.00p 100.00p 100.00p 269
18/07/2017 100.00p 100.00p 100.00p 100.00p 498
17/07/2017 100.00p 100.00p 100.00p 100.00p 2418
14/07/2017 100.00p 100.00p 100.00p 100.00p 1
13/07/2017 100.00p 100.00p 100.00p 100.00p 0
12/07/2017 100.00p 100.00p 100.00p 100.00p 3284
11/07/2017 100.00p 100.00p 100.00p 100.00p 2396
10/07/2017 100.00p 100.00p 100.00p 100.00p 0
07/07/2017 100.00p 100.00p 100.00p 100.00p 376
06/07/2017 100.00p 100.00p 100.00p 100.00p 329
05/07/2017 95.00p 100.00p 95.00p 100.00p 900
04/07/2017 95.00p 95.00p 95.00p 95.00p 0
03/07/2017 95.00p 95.00p 95.00p 95.00p 1095
30/06/2017 95.00p 95.00p 95.00p 95.00p 2086
29/06/2017 95.00p 95.00p 90.00p 95.00p 29809
28/06/2017 95.00p 95.00p 95.00p 95.00p 0
27/06/2017 95.00p 95.00p 95.00p 95.00p 0
26/06/2017 95.00p 95.00p 95.00p 95.00p 0
23/06/2017 95.00p 95.00p 95.00p 95.00p 10
22/06/2017 95.00p 95.00p 95.00p 95.00p 0
21/06/2017 95.00p 95.00p 95.00p 95.00p 0
20/06/2017 95.00p 95.00p 95.00p 95.00p 0
19/06/2017 95.00p 95.00p 95.00p 95.00p 0
16/06/2017 95.00p 104.80p 95.00p 95.00p 19
15/06/2017 95.00p 95.00p 95.00p 95.00p 0
14/06/2017 95.00p 104.80p 95.00p 95.00p 28
13/06/2017 95.00p 95.00p 95.00p 95.00p 0
12/06/2017 95.00p 104.80p 95.00p 95.00p 93
09/06/2017 95.00p 105.00p 95.00p 95.00p 2500
08/06/2017 95.00p 95.00p 95.00p 95.00p 0
07/06/2017 95.00p 95.00p 95.00p 95.00p 0
06/06/2017 95.00p 95.00p 95.00p 95.00p 0
05/06/2017 100.00p 100.00p 85.20p 95.00p 9340
02/06/2017 100.00p 100.00p 90.20p 100.00p 2000
01/06/2017 100.00p 100.00p 100.00p 100.00p 0
31/05/2017 100.00p 100.00p 100.00p 100.00p 0
30/05/2017 105.00p 109.80p 95.20p 100.00p 393
26/05/2017 100.00p 110.00p 90.20p 105.00p 40964
25/05/2017 100.00p 110.00p 90.20p 100.00p 4526
24/05/2017 95.00p 105.00p 95.00p 100.00p 2000
23/05/2017 95.00p 105.00p 95.00p 95.00p 948
22/05/2017 95.00p 105.00p 86.00p 95.00p 2835
19/05/2017 95.00p 104.80p 95.00p 95.00p 100
18/05/2017 90.00p 99.00p 86.00p 95.00p 1904
17/05/2017 90.00p 90.00p 80.00p 90.00p 4000
16/05/2017 90.00p 99.80p 90.00p 90.00p 20
15/05/2017 90.00p 99.80p 90.00p 90.00p 1008
12/05/2017 90.00p 90.00p 90.00p 90.00p 0
11/05/2017 90.00p 90.00p 90.00p 90.00p 0
10/05/2017 90.00p 99.80p 83.80p 90.00p 12167
09/05/2017 85.00p 95.00p 75.20p 85.00p 4716
08/05/2017 85.00p 85.00p 85.00p 85.00p 0
05/05/2017 85.00p 97.00p 85.00p 85.00p 2551
04/05/2017 85.00p 85.00p 85.00p 85.00p 0
03/05/2017 80.00p 95.00p 80.00p 85.00p 7060
02/05/2017 80.00p 93.00p 73.20p 80.00p 6519
28/04/2017 80.00p 80.00p 80.00p 80.00p 0
27/04/2017 80.00p 85.00p 65.20p 80.00p 12563
26/04/2017 80.00p 80.00p 70.00p 80.00p 56200
25/04/2017 80.00p 80.00p 80.00p 80.00p 0
24/04/2017 80.00p 80.00p 70.00p 80.00p 2510
21/04/2017 80.00p 80.00p 70.00p 80.00p 62294
20/04/2017 80.00p 89.80p 80.00p 80.00p 1328
19/04/2017 80.00p 89.80p 70.20p 80.00p 458
18/04/2017 80.00p 89.80p 70.20p 80.00p 1335
13/04/2017 80.00p 80.00p 80.00p 80.00p 0
12/04/2017 80.00p 80.00p 80.00p 80.00p 0
11/04/2017 80.00p 89.80p 80.00p 80.00p 1316
10/04/2017 80.00p 90.00p 80.00p 80.00p 3334
07/04/2017 80.00p 89.80p 70.00p 80.00p 3094
06/04/2017 80.00p 80.00p 80.00p 80.00p 0
05/04/2017 80.00p 80.00p 80.00p 80.00p 0
04/04/2017 80.00p 89.80p 80.00p 80.00p 5526
03/04/2017 80.00p 80.00p 80.00p 80.00p 0
31/03/2017 80.00p 80.00p 70.20p 80.00p 1360
30/03/2017 80.00p 89.80p 80.00p 80.00p 209
29/03/2017 80.00p 89.80p 80.00p 80.00p 3340
28/03/2017 80.00p 89.80p 70.00p 80.00p 4839
27/03/2017 80.00p 89.80p 80.00p 80.00p 2500
24/03/2017 85.00p 85.00p 71.00p 80.00p 8000
23/03/2017 85.00p 94.80p 85.00p 85.00p 3137
22/03/2017 85.00p 94.80p 75.00p 85.00p 8252
21/03/2017 80.00p 95.00p 80.00p 85.00p 25592
20/03/2017 75.00p 89.80p 65.00p 80.00p 9340
17/03/2017 70.00p 84.80p 70.00p 75.00p 3158
16/03/2017 70.00p 79.80p 70.00p 70.00p 1031
15/03/2017 80.00p 89.80p 70.00p 70.00p 255
14/03/2017 80.00p 80.00p 70.20p 80.00p 920
13/03/2017 80.00p 80.00p 80.00p 80.00p 0
10/03/2017 80.00p 80.00p 70.00p 80.00p 1705
09/03/2017 80.00p 80.00p 80.00p 80.00p 0
08/03/2017 80.00p 80.00p 80.00p 80.00p 0
07/03/2017 80.00p 80.00p 70.20p 80.00p 484
06/03/2017 80.00p 80.00p 80.00p 80.00p 0
03/03/2017 80.00p 89.80p 80.00p 80.00p 1000
02/03/2017 80.00p 80.00p 70.20p 80.00p 6000
01/03/2017 80.00p 89.80p 80.00p 80.00p 220
28/02/2017 80.00p 89.80p 70.20p 80.00p 2355
27/02/2017 80.00p 80.00p 80.00p 80.00p 0
24/02/2017 80.00p 80.00p 80.00p 80.00p 0
23/02/2017 80.00p 89.80p 70.20p 80.00p 27065
22/02/2017 80.00p 80.00p 70.20p 80.00p 1000
21/02/2017 80.00p 80.00p 80.00p 80.00p 0
20/02/2017 80.00p 80.00p 80.00p 80.00p 0
17/02/2017 80.00p 80.00p 80.00p 80.00p 0
16/02/2017 80.00p 89.80p 80.00p 80.00p 28
15/02/2017 80.00p 89.80p 80.00p 80.00p 164
14/02/2017 80.00p 89.80p 80.00p 80.00p 500
13/02/2017 80.00p 80.00p 80.00p 80.00p 0
10/02/2017 80.00p 92.00p 80.00p 80.00p 3082
09/02/2017 80.00p 89.80p 80.00p 80.00p 500
08/02/2017 80.00p 80.00p 80.00p 80.00p 0
07/02/2017 80.00p 89.80p 70.20p 80.00p 1738
06/02/2017 80.00p 80.00p 80.00p 80.00p 0
03/02/2017 80.00p 80.00p 70.20p 80.00p 500
02/02/2017 80.00p 89.80p 70.20p 80.00p 2539
01/02/2017 80.00p 80.00p 80.00p 80.00p 0
31/01/2017 80.00p 80.00p 80.00p 80.00p 0
30/01/2017 80.00p 89.80p 70.20p 80.00p 1000
27/01/2017 80.00p 80.00p 80.00p 80.00p 0
26/01/2017 80.00p 90.00p 80.00p 80.00p 600
25/01/2017 85.00p 85.00p 75.00p 80.00p 4750
24/01/2017 85.00p 94.80p 85.00p 85.00p 500
23/01/2017 85.00p 94.80p 85.00p 85.00p 57

*Close Price adjusted for both dividends and splits