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
31/12/2014 85.00p 85.00p 75.00p 83.00p 3000
30/12/2014 85.00p 85.00p 85.00p 85.00p 0
29/12/2014 85.00p 85.00p 85.00p 85.00p 0
24/12/2014 85.00p 85.00p 81.00p 85.00p 0
23/12/2014 81.00p 90.84p 81.00p 81.00p 698
22/12/2014 81.00p 90.84p 81.00p 81.00p 1167
19/12/2014 81.00p 81.00p 81.00p 81.00p 0
18/12/2014 81.00p 90.84p 81.00p 81.00p 114
17/12/2014 81.00p 90.84p 81.00p 81.00p 556
16/12/2014 83.00p 83.00p 73.16p 81.00p 1252
15/12/2014 83.00p 83.00p 83.00p 83.00p 0
12/12/2014 83.00p 92.84p 83.00p 83.00p 5422
11/12/2014 83.00p 83.00p 83.00p 83.00p 0
10/12/2014 83.00p 83.00p 73.16p 83.00p 52
09/12/2014 83.00p 83.00p 83.00p 83.00p 0
08/12/2014 83.00p 83.00p 83.00p 83.00p 0
05/12/2014 83.00p 83.00p 65.00p 83.00p 12800
04/12/2014 83.00p 83.00p 83.00p 83.00p 0
03/12/2014 83.00p 83.00p 83.00p 83.00p 0
02/12/2014 83.00p 83.00p 83.00p 83.00p 0
01/12/2014 83.00p 83.00p 83.00p 83.00p 0
28/11/2014 83.00p 83.00p 83.00p 83.00p 0
27/11/2014 83.00p 83.00p 83.00p 83.00p 0
26/11/2014 83.00p 83.00p 83.00p 83.00p 0
25/11/2014 80.00p 83.00p 75.00p 83.00p 6000
24/11/2014 80.00p 89.84p 71.00p 80.00p 11780
21/11/2014 80.00p 89.84p 80.00p 80.00p 1500
20/11/2014 80.00p 80.00p 70.16p 80.00p 1232
19/11/2014 80.00p 89.84p 80.00p 80.00p 2749
18/11/2014 80.00p 80.00p 80.00p 80.00p 0
17/11/2014 85.00p 85.00p 75.16p 80.00p 2000
14/11/2014 85.00p 85.00p 85.00p 85.00p 0
13/11/2014 85.00p 85.00p 85.00p 85.00p 0
12/11/2014 85.00p 95.00p 85.00p 85.00p 455
11/11/2014 85.00p 95.00p 75.16p 85.00p 6490
10/11/2014 85.00p 85.00p 85.00p 85.00p 0
07/11/2014 85.00p 95.00p 85.00p 85.00p 12509
06/11/2014 85.00p 95.00p 85.00p 85.00p 106
05/11/2014 80.00p 85.00p 80.00p 85.00p 0
04/11/2014 80.00p 80.00p 80.00p 80.00p 0
03/11/2014 80.00p 80.00p 80.00p 80.00p 0
31/10/2014 80.00p 80.00p 80.00p 80.00p 0
30/10/2014 80.00p 80.00p 70.16p 80.00p 2990
29/10/2014 80.00p 80.00p 80.00p 80.00p 0
28/10/2014 80.00p 80.00p 80.00p 80.00p 0
27/10/2014 80.00p 80.00p 80.00p 80.00p 0
24/10/2014 80.00p 80.00p 80.00p 80.00p 0
23/10/2014 80.00p 80.00p 80.00p 80.00p 0
22/10/2014 80.00p 80.00p 80.00p 80.00p 0
21/10/2014 80.00p 80.00p 80.00p 80.00p 0
20/10/2014 80.00p 90.00p 80.00p 80.00p 2205
17/10/2014 80.00p 90.00p 70.16p 80.00p 8494
16/10/2014 80.00p 80.00p 70.00p 80.00p 15000
15/10/2014 80.00p 80.00p 80.00p 80.00p 0
14/10/2014 80.00p 80.00p 70.00p 80.00p 26000
13/10/2014 80.00p 80.00p 80.00p 80.00p 0
10/10/2014 80.00p 90.00p 80.00p 80.00p 7353
09/10/2014 81.00p 84.00p 81.00p 81.00p 0
08/10/2014 84.00p 84.00p 84.00p 84.00p 0
07/10/2014 84.00p 94.00p 84.00p 84.00p 16059
06/10/2014 84.00p 84.00p 84.00p 84.00p 0
03/10/2014 84.00p 84.00p 84.00p 84.00p 0
02/10/2014 84.00p 93.99p 84.00p 84.00p 320
01/10/2014 84.00p 84.00p 84.00p 84.00p 0
30/09/2014 84.00p 84.00p 84.00p 84.00p 0
29/09/2014 84.00p 84.00p 84.00p 84.00p 0
26/09/2014 84.00p 94.00p 84.00p 84.00p 550
25/09/2014 87.00p 87.00p 87.00p 87.00p 0
24/09/2014 87.00p 87.00p 87.00p 87.00p 0
23/09/2014 87.00p 87.00p 87.00p 87.00p 0
22/09/2014 87.00p 87.00p 87.00p 87.00p 0
19/09/2014 87.00p 87.00p 87.00p 87.00p 0
18/09/2014 86.00p 99.00p 86.00p 87.00p 3400
17/09/2014 86.00p 86.00p 86.00p 86.00p 0
16/09/2014 88.00p 88.00p 78.00p 86.00p 14402
15/09/2014 88.00p 88.00p 88.00p 88.00p 0
12/09/2014 88.00p 88.00p 88.00p 88.00p 0
11/09/2014 88.00p 98.00p 88.00p 88.00p 2700
10/09/2014 88.00p 97.99p 88.00p 88.00p 500
09/09/2014 88.00p 88.00p 88.00p 88.00p 0
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

*Close Price adjusted for both dividends and splits