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
08/09/2014 85.00p 100.00p 78.25p 88.00p 14938
05/09/2014 85.00p 85.00p 75.16p 85.00p 1601
04/09/2014 85.00p 85.00p 85.00p 85.00p 0
03/09/2014 87.00p 95.00p 78.00p 85.00p 31000
02/09/2014 87.00p 96.99p 87.00p 87.00p 300
01/09/2014 87.00p 87.00p 87.00p 87.00p 0
29/08/2014 87.00p 87.00p 87.00p 87.00p 0
28/08/2014 87.00p 87.00p 86.00p 87.00p 0
27/08/2014 86.00p 97.00p 86.00p 86.00p 1024
26/08/2014 85.00p 99.00p 85.00p 86.00p 4570
22/08/2014 85.00p 85.00p 85.00p 85.00p 0
21/08/2014 85.00p 94.99p 85.00p 85.00p 235
20/08/2014 88.00p 94.99p 80.00p 85.00p 18050
19/08/2014 88.00p 88.00p 88.00p 88.00p 0
18/08/2014 88.00p 88.00p 78.50p 88.00p 2500
15/08/2014 88.00p 88.00p 88.00p 88.00p 0
14/08/2014 88.00p 88.00p 88.00p 88.00p 0
13/08/2014 88.00p 88.00p 88.00p 88.00p 0
12/08/2014 88.00p 88.00p 88.00p 88.00p 0
11/08/2014 88.00p 88.00p 88.00p 88.00p 0
08/08/2014 88.00p 98.00p 78.01p 88.00p 3102
07/08/2014 90.00p 90.00p 90.00p 90.00p 0
06/08/2014 90.00p 100.00p 90.00p 90.00p 0
05/08/2014 90.00p 100.00p 90.00p 90.00p 1972
04/08/2014 90.00p 100.00p 90.00p 90.00p 2045
01/08/2014 90.00p 105.00p 88.00p 90.00p 0
31/07/2014 88.00p 105.00p 88.00p 90.00p 4341
30/07/2014 87.00p 105.00p 87.00p 88.00p 9803
29/07/2014 87.00p 96.99p 77.01p 87.00p 0
28/07/2014 87.00p 96.99p 77.01p 87.00p 0
25/07/2014 87.00p 96.99p 77.01p 87.00p 0
24/07/2014 87.00p 96.99p 77.01p 87.00p 2073
23/07/2014 90.00p 99.99p 80.01p 87.00p 14824
22/07/2014 90.00p 99.99p 90.00p 90.00p 0
21/07/2014 90.00p 99.99p 90.00p 90.00p 2500
18/07/2014 90.00p 99.99p 80.01p 90.00p 3459
17/07/2014 90.00p 99.99p 90.00p 90.00p 1493
16/07/2014 90.00p 90.00p 80.01p 90.00p 0
15/07/2014 90.00p 90.00p 80.01p 90.00p 0
14/07/2014 90.00p 90.00p 80.01p 90.00p 180
11/07/2014 90.00p 99.99p 90.00p 90.00p 3124
10/07/2014 90.00p 99.99p 90.00p 90.00p 0
09/07/2014 94.00p 99.99p 90.00p 90.00p 2012
08/07/2014 94.00p 103.99p 94.00p 94.00p 235
07/07/2014 95.00p 103.99p 84.01p 94.00p 7977
04/07/2014 95.00p 95.00p 85.01p 95.00p 2000
03/07/2014 95.00p 95.00p 85.01p 95.00p 8182
02/07/2014 95.00p 104.99p 85.01p 95.00p 2375
01/07/2014 95.00p 104.99p 95.00p 95.00p 1011
30/06/2014 95.00p 104.99p 85.01p 95.00p 543
27/06/2014 95.00p 104.99p 85.01p 95.00p 396
26/06/2014 95.00p 105.00p 95.00p 95.00p 237
25/06/2014 95.00p 105.00p 95.00p 95.00p 947
24/06/2014 95.00p 110.00p 92.00p 95.00p 0
23/06/2014 92.00p 110.00p 92.00p 95.00p 18078
20/06/2014 92.00p 102.00p 92.00p 92.00p 500
19/06/2014 94.00p 103.99p 84.01p 92.00p 14330
18/06/2014 93.00p 104.00p 93.00p 94.00p 955
17/06/2014 91.00p 104.00p 91.00p 93.00p 2000
16/06/2014 91.00p 100.00p 90.00p 91.00p 0
13/06/2014 90.00p 100.00p 90.00p 91.00p 1500
12/06/2014 92.00p 99.99p 82.01p 90.00p 5400
11/06/2014 92.00p 102.00p 82.01p 92.00p 8249
10/06/2014 95.00p 95.00p 85.01p 92.00p 8742
09/06/2014 90.00p 105.00p 90.00p 95.00p 9428
06/06/2014 90.00p 100.00p 90.00p 90.00p 0
05/06/2014 90.00p 100.00p 90.00p 90.00p 2500
04/06/2014 90.00p 100.00p 90.00p 90.00p 0
03/06/2014 90.00p 100.00p 90.00p 90.00p 4925
02/06/2014 90.00p 90.00p 80.00p 90.00p 1000
30/05/2014 92.00p 92.00p 80.00p 90.00p 7142
29/05/2014 92.00p 92.00p 83.00p 92.00p 6200
28/05/2014 92.00p 102.00p 82.00p 92.00p 6307
27/05/2014 92.00p 102.00p 92.00p 92.00p 974
23/05/2014 92.00p 102.00p 92.00p 92.00p 0
22/05/2014 92.00p 102.00p 92.00p 92.00p 0
21/05/2014 92.00p 102.00p 92.00p 92.00p 1945
20/05/2014 90.00p 110.00p 80.10p 92.00p 17341
19/05/2014 90.00p 90.00p 80.10p 90.00p 1470
16/05/2014 90.00p 100.00p 90.00p 90.00p 500
15/05/2014 90.00p 106.00p 90.00p 90.00p 0
14/05/2014 90.00p 106.00p 90.00p 90.00p 0
13/05/2014 96.00p 106.00p 96.00p 96.00p 0
12/05/2014 96.00p 106.00p 96.00p 96.00p 14
09/05/2014 96.50p 106.00p 94.50p 96.00p 15389
08/05/2014 92.50p 103.00p 87.00p 94.50p 8468
07/05/2014 92.50p 100.00p 90.50p 92.50p 0
06/05/2014 90.50p 100.00p 90.50p 92.50p 10812
02/05/2014 90.50p 98.00p 90.50p 90.50p 639
01/05/2014 89.50p 98.00p 89.50p 90.50p 5500
30/04/2014 89.50p 97.00p 89.50p 89.50p 1000
29/04/2014 89.50p 98.00p 89.50p 89.50p 1003
28/04/2014 89.50p 97.00p 89.50p 89.50p 0
25/04/2014 89.50p 97.00p 89.50p 89.50p 2000
24/04/2014 89.50p 97.00p 82.00p 89.50p 4896
23/04/2014 89.50p 100.00p 87.50p 89.50p 0
22/04/2014 87.50p 100.00p 87.50p 89.50p 13245
17/04/2014 87.50p 96.00p 80.10p 87.50p 7196
16/04/2014 87.50p 87.50p 80.00p 87.50p 0
15/04/2014 87.50p 87.50p 80.00p 87.50p 4883
14/04/2014 87.50p 95.00p 85.00p 87.50p 7102
11/04/2014 90.00p 90.00p 85.00p 87.50p 0
10/04/2014 90.00p 90.00p 85.00p 90.00p 12369
09/04/2014 90.00p 95.00p 90.00p 90.00p 10440
08/04/2014 92.00p 101.00p 89.00p 90.00p 10841
07/04/2014 90.00p 95.00p 90.00p 92.00p 1665
04/04/2014 90.00p 94.90p 90.00p 90.00p 7
03/04/2014 90.00p 94.90p 90.00p 90.00p 0
02/04/2014 90.00p 94.90p 90.00p 90.00p 0
01/04/2014 90.00p 94.90p 90.00p 90.00p 1000
31/03/2014 90.00p 90.00p 85.00p 90.00p 5000
28/03/2014 90.00p 94.90p 90.00p 90.00p 5148
27/03/2014 90.00p 100.00p 85.00p 90.00p 0
26/03/2014 85.00p 100.00p 85.00p 90.00p 25323
25/03/2014 82.50p 90.00p 82.50p 85.00p 5000
24/03/2014 82.50p 91.00p 82.50p 82.50p 3000
21/03/2014 79.50p 96.00p 72.51p 82.50p 16736
20/03/2014 79.50p 82.50p 72.51p 79.50p 129
19/03/2014 82.50p 90.00p 82.50p 82.50p 0
18/03/2014 82.50p 90.00p 82.50p 82.50p 1060
17/03/2014 83.50p 92.00p 75.51p 82.50p 8796
14/03/2014 82.50p 90.00p 82.50p 83.50p 5555
13/03/2014 87.50p 87.50p 82.50p 82.50p 5200
12/03/2014 87.50p 95.00p 87.50p 87.50p 7050
11/03/2014 87.50p 97.00p 87.50p 87.50p 6732
10/03/2014 87.50p 95.00p 80.51p 87.50p 9889
07/03/2014 92.50p 99.99p 86.00p 87.50p 6500
06/03/2014 89.50p 100.00p 89.50p 92.50p 4698
05/03/2014 89.50p 99.99p 87.00p 89.50p 0
04/03/2014 92.50p 99.99p 87.00p 89.50p 6675
03/03/2014 92.50p 99.99p 92.50p 92.50p 1500
28/02/2014 94.50p 94.50p 87.51p 94.50p 2530
27/02/2014 94.50p 101.99p 87.51p 94.50p 2791
26/02/2014 95.50p 101.99p 94.50p 94.50p 13814
25/02/2014 97.50p 97.50p 90.51p 95.50p 1119
24/02/2014 99.50p 107.00p 90.51p 97.50p 13172
21/02/2014 99.50p 99.50p 92.51p 99.50p 1987
20/02/2014 99.50p 99.50p 92.51p 99.50p 1322
19/02/2014 99.50p 108.00p 98.50p 99.50p 0
18/02/2014 98.50p 108.00p 98.50p 99.50p 4629
17/02/2014 98.50p 105.99p 91.51p 98.50p 7764
14/02/2014 98.50p 105.99p 98.50p 98.50p 0
13/02/2014 98.50p 105.99p 98.50p 98.50p 97
12/02/2014 98.50p 98.50p 91.51p 98.50p 4848
11/02/2014 98.50p 105.00p 92.50p 98.50p 0
10/02/2014 92.50p 105.00p 92.50p 98.50p 5000
07/02/2014 92.50p 100.00p 87.50p 92.50p 0
06/02/2014 87.50p 100.00p 87.50p 92.50p 12000
05/02/2014 87.50p 87.50p 80.01p 87.50p 1696
04/02/2014 87.50p 94.99p 80.01p 87.50p 2134
03/02/2014 89.50p 89.50p 82.01p 89.50p 421
31/01/2014 89.50p 97.00p 89.50p 89.50p 2500
30/01/2014 89.50p 89.50p 82.01p 89.50p 1643
29/01/2014 92.50p 96.99p 86.00p 89.50p 13093
28/01/2014 92.50p 92.50p 85.00p 92.50p 28500
27/01/2014 92.50p 94.99p 85.01p 92.50p 4229
24/01/2014 92.50p 99.99p 92.50p 92.50p 0
23/01/2014 92.50p 99.99p 92.50p 92.50p 226
22/01/2014 92.50p 99.99p 90.00p 92.50p 21086
21/01/2014 92.50p 100.00p 85.01p 92.50p 16211
20/01/2014 102.00p 109.99p 85.01p 92.50p 21565
17/01/2014 105.00p 109.99p 97.01p 102.00p 17176
16/01/2014 105.00p 113.00p 105.00p 105.00p 5989
15/01/2014 104.00p 113.00p 97.01p 105.00p 7500
14/01/2014 102.00p 110.00p 94.01p 104.00p 7384
13/01/2014 105.00p 113.00p 97.01p 105.00p 15451
10/01/2014 105.00p 105.00p 97.00p 105.00p 0
09/01/2014 105.00p 105.00p 97.00p 105.00p 20000
08/01/2014 105.00p 112.99p 97.01p 105.00p 9500
07/01/2014 105.00p 114.00p 97.00p 105.00p 0
06/01/2014 105.00p 114.00p 97.00p 105.00p 15193
03/01/2014 105.00p 113.00p 97.00p 105.00p 26011
02/01/2014 106.50p 112.99p 95.00p 105.00p 13192
31/12/2013 106.50p 112.99p 106.50p 106.50p 400
30/12/2013 107.00p 113.00p 101.01p 106.50p 16647
27/12/2013 106.00p 116.00p 106.00p 107.00p 4900
24/12/2013 106.00p 106.00p 100.01p 106.00p 2272
23/12/2013 106.00p 106.00p 100.01p 106.00p 4150
20/12/2013 106.00p 112.00p 100.01p 106.00p 3485
19/12/2013 106.00p 112.00p 106.00p 106.00p 1830
18/12/2013 106.00p 111.99p 100.01p 106.00p 5108
17/12/2013 106.00p 106.00p 106.00p 106.00p 10000
16/12/2013 106.00p 111.99p 100.01p 106.00p 3719
13/12/2013 106.00p 114.00p 100.01p 106.00p 7680
12/12/2013 106.00p 112.00p 100.01p 106.00p 0
11/12/2013 105.00p 112.00p 100.01p 106.00p 14413
10/12/2013 105.00p 109.99p 100.01p 105.00p 11639
09/12/2013 104.50p 110.00p 104.50p 105.00p 2272
06/12/2013 104.50p 111.00p 100.01p 104.50p 0
05/12/2013 104.50p 111.00p 100.01p 104.50p 10841
04/12/2013 103.50p 109.00p 102.00p 104.50p 22262
03/12/2013 103.00p 107.00p 103.00p 103.50p 25337
02/12/2013 101.50p 106.00p 100.00p 103.00p 36466
29/11/2013 101.50p 104.00p 101.00p 101.50p 30280
28/11/2013 100.50p 105.00p 99.01p 101.50p 9964
27/11/2013 99.50p 102.00p 99.50p 100.50p 3000
26/11/2013 99.50p 103.00p 99.50p 99.50p 2985
25/11/2013 99.50p 99.50p 97.00p 99.50p 1882
22/11/2013 98.50p 102.00p 98.50p 99.50p 3021
21/11/2013 98.50p 110.00p 98.50p 98.50p 5418

*Close Price adjusted for both dividends and splits