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
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
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

*Close Price adjusted for both dividends and splits