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
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
10/11/2017 65.00p 69.80p 65.00p 65.00p 205
09/11/2017 65.00p 65.00p 60.10p 65.00p 6000
08/11/2017 68.00p 72.80p 68.00p 68.00p 2443
07/11/2017 68.00p 72.80p 68.00p 68.00p 23550
06/11/2017 68.00p 72.80p 68.00p 68.00p 21062
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

*Close Price adjusted for both dividends and splits