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 |
|---|---|---|---|---|---|
| 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 |
| 07/04/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 1000 |
| 06/04/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 166 |
| 05/04/2016 | 80.00p | 90.00p | 70.00p | 80.00p | 2651 |
| 04/04/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 110 |
| 01/04/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 31/03/2016 | 85.00p | 95.00p | 70.00p | 80.00p | 4801 |
| 30/03/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/03/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/03/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/03/2016 | 85.00p | 95.00p | 85.00p | 85.00p | 9 |
| 22/03/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 21/03/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/03/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/03/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/03/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 15/03/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/03/2016 | 85.00p | 85.00p | 80.00p | 85.00p | 6835 |
| 11/03/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 10/03/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/03/2016 | 85.00p | 95.00p | 75.00p | 85.00p | 250 |
| 08/03/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/03/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 04/03/2016 | 90.00p | 90.00p | 80.00p | 85.00p | 2288 |
| 03/03/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 02/03/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 01/03/2016 | 90.00p | 100.00p | 90.00p | 90.00p | 1053 |
| 29/02/2016 | 90.00p | 100.00p | 90.00p | 90.00p | 97 |
| 26/02/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 25/02/2016 | 85.00p | 95.00p | 85.00p | 90.00p | 2100 |
| 24/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/02/2016 | 85.00p | 95.00p | 85.00p | 85.00p | 95 |
| 22/02/2016 | 85.00p | 85.00p | 75.00p | 85.00p | 1500 |
| 19/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/02/2016 | 85.00p | 85.00p | 75.00p | 85.00p | 512 |
| 17/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/02/2016 | 85.00p | 95.00p | 85.00p | 85.00p | 1025 |
| 15/02/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 2900 |
| 12/02/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 1500 |
| 11/02/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/02/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/02/2016 | 80.00p | 80.00p | 70.00p | 80.00p | 1000 |
| 08/02/2016 | 80.00p | 95.00p | 80.00p | 80.00p | 7318 |
| 05/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 04/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/02/2016 | 85.00p | 94.60p | 85.00p | 85.00p | 124 |
| 02/02/2016 | 85.00p | 94.60p | 85.00p | 85.00p | 375 |
| 01/02/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/01/2016 | 90.00p | 90.00p | 70.00p | 85.00p | 19867 |
| 28/01/2016 | 85.00p | 94.80p | 85.00p | 90.00p | 400 |
| 27/01/2016 | 85.00p | 100.00p | 85.00p | 85.00p | 4000 |
| 26/01/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 25/01/2016 | 86.00p | 95.80p | 86.00p | 86.00p | 563 |
| 22/01/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 135 |
| 21/01/2016 | 87.00p | 87.00p | 75.00p | 83.00p | 6000 |
| 20/01/2016 | 87.00p | 96.80p | 77.20p | 87.00p | 2363 |
| 19/01/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 18/01/2016 | 90.00p | 90.00p | 70.00p | 90.00p | 6000 |
| 15/01/2016 | 90.00p | 90.00p | 80.20p | 90.00p | 700 |
| 14/01/2016 | 90.00p | 100.00p | 90.00p | 90.00p | 1600 |
| 13/01/2016 | 92.00p | 101.80p | 82.20p | 92.00p | 3025 |
| 12/01/2016 | 92.00p | 95.00p | 92.00p | 92.00p | 0 |
| 11/01/2016 | 95.00p | 95.00p | 85.20p | 95.00p | 3384 |
| 08/01/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 07/01/2016 | 95.00p | 95.00p | 86.00p | 95.00p | 6118 |
| 06/01/2016 | 95.00p | 104.80p | 95.00p | 95.00p | 559 |
| 05/01/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 04/01/2016 | 95.00p | 104.80p | 85.20p | 95.00p | 953 |
| 31/12/2015 | 95.00p | 104.80p | 95.00p | 95.00p | 213 |
| 30/12/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 29/12/2015 | 95.00p | 104.80p | 95.00p | 95.00p | 536 |
| 24/12/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 23/12/2015 | 95.00p | 104.80p | 95.00p | 95.00p | 93 |
| 22/12/2015 | 95.00p | 104.80p | 95.00p | 95.00p | 706 |
| 21/12/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 18/12/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 17/12/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 16/12/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/12/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 14/12/2015 | 95.00p | 95.00p | 94.00p | 95.00p | 0 |
| 11/12/2015 | 90.00p | 105.00p | 90.00p | 95.00p | 6137 |
| 10/12/2015 | 95.00p | 95.00p | 80.20p | 90.00p | 4030 |
| 09/12/2015 | 95.00p | 99.90p | 85.20p | 95.00p | 2353 |
| 08/12/2015 | 95.00p | 95.00p | 85.20p | 95.00p | 1495 |
| 07/12/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 04/12/2015 | 95.00p | 95.00p | 85.20p | 95.00p | 1905 |
| 03/12/2015 | 95.00p | 104.80p | 95.00p | 95.00p | 103 |
| 02/12/2015 | 100.00p | 100.00p | 90.20p | 95.00p | 3000 |
| 01/12/2015 | 100.00p | 109.80p | 90.20p | 100.00p | 1053 |
| 30/11/2015 | 95.00p | 115.00p | 95.00p | 100.00p | 5432 |
| 27/11/2015 | 95.00p | 105.00p | 95.00p | 95.00p | 1000 |
| 26/11/2015 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 25/11/2015 | 90.00p | 99.80p | 90.00p | 95.00p | 1500 |
| 24/11/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 23/11/2015 | 90.00p | 99.80p | 80.20p | 90.00p | 1591 |
| 20/11/2015 | 90.00p | 90.00p | 80.20p | 90.00p | 1361 |
| 19/11/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 18/11/2015 | 90.00p | 90.00p | 80.20p | 90.00p | 1234 |
| 17/11/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 16/11/2015 | 90.00p | 99.80p | 90.00p | 90.00p | 883 |
| 13/11/2015 | 90.00p | 99.80p | 90.00p | 90.00p | 27 |
| 12/11/2015 | 90.00p | 99.80p | 90.00p | 90.00p | 103 |
| 11/11/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 10/11/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/11/2015 | 85.00p | 99.80p | 75.20p | 90.00p | 4772 |
| 06/11/2015 | 85.00p | 94.80p | 85.00p | 85.00p | 2133 |
| 05/11/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 04/11/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/11/2015 | 85.00p | 94.80p | 85.00p | 85.00p | 454 |
| 02/11/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/10/2015 | 85.00p | 94.80p | 85.00p | 85.00p | 200 |
| 29/10/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/10/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/10/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 26/10/2015 | 85.00p | 94.80p | 85.00p | 85.00p | 516 |
| 23/10/2015 | 85.00p | 94.80p | 85.00p | 85.00p | 1030 |
| 22/10/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 21/10/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 20/10/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/10/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/10/2015 | 85.00p | 94.80p | 85.00p | 85.00p | 934 |
*Close Price adjusted for both dividends and splits