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:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
British American Inv Trust (BAF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/01/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/01/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/01/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/01/2017 | 85.00p | 95.00p | 85.00p | 85.00p | 3157 |
| 16/01/2017 | 85.00p | 94.80p | 75.20p | 85.00p | 978 |
| 13/01/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/01/2017 | 85.00p | 94.80p | 85.00p | 85.00p | 329 |
| 11/01/2017 | 90.00p | 90.00p | 80.20p | 85.00p | 9961 |
| 10/01/2017 | 90.00p | 90.00p | 80.20p | 90.00p | 997 |
| 09/01/2017 | 90.00p | 90.00p | 80.20p | 90.00p | 200 |
| 06/01/2017 | 85.00p | 90.00p | 85.00p | 90.00p | 0 |
| 05/01/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 04/01/2017 | 85.00p | 90.00p | 85.00p | 85.00p | 0 |
| 03/01/2017 | 95.00p | 99.80p | 80.20p | 90.00p | 9775 |
| 30/12/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 29/12/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 28/12/2016 | 95.00p | 95.00p | 85.20p | 95.00p | 488 |
| 23/12/2016 | 95.00p | 105.00p | 95.00p | 95.00p | 5059 |
| 22/12/2016 | 95.00p | 105.00p | 85.20p | 95.00p | 3108 |
| 21/12/2016 | 95.00p | 104.80p | 85.20p | 95.00p | 5597 |
| 20/12/2016 | 90.00p | 109.75p | 90.00p | 95.00p | 14391 |
| 19/12/2016 | 90.00p | 99.80p | 80.20p | 90.00p | 2468 |
| 16/12/2016 | 90.00p | 99.80p | 90.00p | 90.00p | 25 |
| 15/12/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 14/12/2016 | 90.00p | 90.00p | 80.20p | 90.00p | 2000 |
| 13/12/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 12/12/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/12/2016 | 95.00p | 95.00p | 80.20p | 90.00p | 8678 |
| 08/12/2016 | 90.00p | 105.00p | 90.00p | 95.00p | 7552 |
| 07/12/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 06/12/2016 | 90.00p | 99.80p | 90.00p | 90.00p | 97 |
| 05/12/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 02/12/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 01/12/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 30/11/2016 | 90.00p | 99.80p | 80.20p | 90.00p | 1174 |
| 29/11/2016 | 90.00p | 90.00p | 80.20p | 90.00p | 1500 |
| 28/11/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 25/11/2016 | 90.00p | 99.80p | 80.20p | 90.00p | 4092 |
| 24/11/2016 | 85.00p | 99.80p | 80.20p | 90.00p | 36993 |
| 23/11/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 171 |
| 22/11/2016 | 85.00p | 95.00p | 85.00p | 85.00p | 5419 |
| 21/11/2016 | 85.00p | 85.00p | 75.20p | 85.00p | 95 |
| 18/11/2016 | 85.00p | 85.00p | 75.20p | 85.00p | 3435 |
| 17/11/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 164 |
| 16/11/2016 | 80.00p | 95.00p | 80.00p | 85.00p | 11550 |
| 15/11/2016 | 85.00p | 95.00p | 75.00p | 80.00p | 3058 |
| 14/11/2016 | 85.00p | 94.80p | 75.00p | 85.00p | 15251 |
| 11/11/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 6242 |
| 10/11/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 1441 |
| 09/11/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 9488 |
| 08/11/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/11/2016 | 85.00p | 94.00p | 75.00p | 85.00p | 6760 |
| 04/11/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/11/2016 | 85.00p | 95.00p | 85.00p | 85.00p | 175 |
| 02/11/2016 | 90.00p | 100.00p | 75.00p | 85.00p | 12059 |
| 01/11/2016 | 90.00p | 95.00p | 80.00p | 90.00p | 13078 |
| 31/10/2016 | 85.00p | 100.00p | 80.00p | 90.00p | 194537 |
| 28/10/2016 | 80.00p | 100.00p | 80.00p | 85.00p | 15089 |
| 27/10/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/10/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/10/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/10/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 12 |
| 21/10/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/10/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 54 |
| 19/10/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/10/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 500 |
| 17/10/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 27 |
| 14/10/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/10/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/10/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 555 |
| 11/10/2016 | 80.00p | 95.00p | 75.00p | 80.00p | 9543 |
| 10/10/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/10/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/10/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 05/10/2016 | 85.00p | 85.00p | 78.00p | 80.00p | 2000 |
| 04/10/2016 | 85.00p | 95.00p | 85.00p | 85.00p | 12591 |
| 03/10/2016 | 85.00p | 95.00p | 85.00p | 85.00p | 341 |
| 30/09/2016 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 29/09/2016 | 75.00p | 95.00p | 75.00p | 82.00p | 13550 |
| 28/09/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/09/2016 | 75.00p | 85.00p | 75.00p | 75.00p | 100 |
| 26/09/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/09/2016 | 80.00p | 90.00p | 70.00p | 75.00p | 27692 |
| 22/09/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 120 |
| 21/09/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/09/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 19/09/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/09/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 428 |
| 15/09/2016 | 85.00p | 95.00p | 75.00p | 80.00p | 4763 |
| 14/09/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/09/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/09/2016 | 85.00p | 95.00p | 75.20p | 85.00p | 2055 |
| 09/09/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/09/2016 | 80.00p | 92.00p | 80.00p | 85.00p | 2823 |
| 07/09/2016 | 82.00p | 82.00p | 72.20p | 80.00p | 2133 |
| 06/09/2016 | 82.00p | 91.80p | 82.00p | 82.00p | 239 |
| 05/09/2016 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 02/09/2016 | 80.00p | 95.00p | 70.20p | 82.00p | 8000 |
| 01/09/2016 | 80.00p | 80.00p | 70.20p | 80.00p | 1099 |
| 31/08/2016 | 85.00p | 100.00p | 78.00p | 80.00p | 11985 |
| 30/08/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 26/08/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/08/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 470 |
| 24/08/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/08/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 69 |
| 22/08/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 211 |
| 19/08/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/08/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/08/2016 | 85.00p | 85.00p | 75.20p | 85.00p | 2744 |
| 16/08/2016 | 85.00p | 94.80p | 75.20p | 85.00p | 901 |
| 15/08/2016 | 85.00p | 85.00p | 75.20p | 85.00p | 706 |
| 12/08/2016 | 85.00p | 85.00p | 75.20p | 85.00p | 178 |
| 11/08/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 527 |
| 10/08/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/08/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/08/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 91 |
| 05/08/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 140 |
| 04/08/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/08/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/08/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/08/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/07/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 319 |
| 27/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 26/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/07/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 184 |
| 22/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 21/07/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 38 |
| 20/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/07/2016 | 85.00p | 94.80p | 85.00p | 85.00p | 27 |
| 15/07/2016 | 90.00p | 90.00p | 75.00p | 85.00p | 12217 |
| 14/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 13/07/2016 | 85.00p | 100.00p | 85.00p | 90.00p | 3090 |
| 12/07/2016 | 85.00p | 95.00p | 85.00p | 85.00p | 3754 |
| 11/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 06/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 05/07/2016 | 85.00p | 85.00p | 75.20p | 75.20p | 254 |
| 04/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/06/2016 | 85.00p | 95.00p | 85.00p | 85.00p | 2500 |
| 29/06/2016 | 80.00p | 90.00p | 80.00p | 85.00p | 927 |
| 28/06/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/06/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 1735 |
| 24/06/2016 | 70.00p | 90.00p | 70.00p | 80.00p | 2652 |
| 23/06/2016 | 85.00p | 95.00p | 85.00p | 85.00p | 1217 |
| 22/06/2016 | 85.00p | 85.00p | 75.00p | 85.00p | 894 |
| 21/06/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 20/06/2016 | 90.00p | 90.00p | 77.00p | 85.00p | 5050 |
| 17/06/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/06/2016 | 85.00p | 95.00p | 85.00p | 85.00p | 26 |
| 15/06/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/06/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/06/2016 | 85.00p | 95.00p | 85.00p | 85.00p | 3231 |
| 10/06/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/06/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/06/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/06/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 06/06/2016 | 85.00p | 85.00p | 75.00p | 85.00p | 580 |
| 03/06/2016 | 85.00p | 95.00p | 75.00p | 85.00p | 27242 |
| 02/06/2016 | 90.00p | 90.00p | 80.00p | 85.00p | 2477 |
| 01/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 31/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 27/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 26/05/2016 | 90.00p | 100.00p | 90.00p | 90.00p | 1984 |
| 25/05/2016 | 90.00p | 100.00p | 90.00p | 90.00p | 150 |
| 24/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 23/05/2016 | 90.00p | 100.00p | 90.00p | 90.00p | 183 |
| 20/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 19/05/2016 | 95.00p | 95.00p | 85.00p | 90.00p | 1500 |
| 18/05/2016 | 90.00p | 105.00p | 80.00p | 95.00p | 17000 |
| 17/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 16/05/2016 | 85.00p | 100.00p | 85.00p | 90.00p | 22378 |
| 13/05/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/05/2016 | 85.00p | 85.00p | 75.00p | 85.00p | 3543 |
| 11/05/2016 | 80.00p | 95.00p | 80.00p | 85.00p | 17456 |
| 10/05/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/05/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/05/2016 | 80.00p | 80.00p | 70.00p | 80.00p | 852 |
| 05/05/2016 | 80.00p | 95.00p | 65.00p | 80.00p | 20118 |
| 04/05/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/05/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/04/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/04/2016 | 85.00p | 85.00p | 75.00p | 80.00p | 3000 |
| 27/04/2016 | 85.00p | 95.00p | 75.00p | 85.00p | 2300 |
| 26/04/2016 | 85.00p | 94.00p | 75.00p | 85.00p | 3564 |
| 25/04/2016 | 85.00p | 95.00p | 85.00p | 85.00p | 4755 |
| 22/04/2016 | 85.00p | 100.00p | 78.00p | 85.00p | 4972 |
| 21/04/2016 | 80.00p | 90.00p | 80.00p | 85.00p | 1500 |
| 20/04/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 19/04/2016 | 80.00p | 90.00p | 70.00p | 80.00p | 636 |
| 18/04/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 27 |
| 15/04/2016 | 80.00p | 80.00p | 70.00p | 80.00p | 674 |
| 14/04/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/04/2016 | 75.00p | 90.00p | 75.00p | 80.00p | 3311 |
| 12/04/2016 | 80.00p | 85.00p | 70.00p | 75.00p | 14215 |
| 11/04/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 1099 |
| 08/04/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
*Close Price adjusted for both dividends and splits