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
23/04/2012 73.00p 76.89p 72.00p 73.00p 0
20/04/2012 74.00p 76.89p 72.00p 73.00p 8200
19/04/2012 74.00p 77.89p 70.11p 74.00p 0
18/04/2012 74.00p 77.89p 70.11p 74.00p 1014
17/04/2012 74.00p 77.89p 74.00p 74.00p 0
16/04/2012 74.00p 77.89p 74.00p 74.00p 0
13/04/2012 74.00p 77.89p 74.00p 74.00p 500
12/04/2012 72.00p 75.89p 72.00p 74.00p 5000
11/04/2012 72.00p 75.89p 68.11p 72.00p 6748
10/04/2012 72.00p 78.89p 72.00p 72.00p 0
05/04/2012 74.00p 78.89p 74.00p 74.00p 0
04/04/2012 74.00p 78.89p 74.00p 74.00p 0
03/04/2012 76.00p 78.89p 75.00p 76.00p 0
02/04/2012 75.00p 78.89p 75.00p 76.00p 15380
30/03/2012 75.00p 75.00p 75.00p 75.00p 0
29/03/2012 75.00p 75.00p 75.00p 75.00p 0
28/03/2012 75.00p 75.00p 75.00p 75.00p 0
27/03/2012 75.00p 75.00p 75.00p 75.00p 0
26/03/2012 75.00p 75.00p 75.00p 75.00p 0
23/03/2012 75.00p 75.00p 75.00p 75.00p 0
22/03/2012 75.00p 75.00p 75.00p 75.00p 0
21/03/2012 75.00p 75.00p 75.00p 75.00p 0
20/03/2012 75.00p 75.00p 75.00p 75.00p 0
19/03/2012 75.00p 75.00p 75.00p 75.00p 0
16/03/2012 75.00p 75.00p 71.11p 75.00p 0
15/03/2012 75.00p 75.00p 71.11p 75.00p 5000
14/03/2012 75.00p 77.89p 74.00p 75.00p 0
13/03/2012 74.00p 77.89p 74.00p 75.00p 2800
12/03/2012 72.00p 77.79p 72.00p 74.00p 18500
09/03/2012 72.00p 74.79p 71.00p 72.00p 0
08/03/2012 71.00p 74.79p 71.00p 72.00p 6685
07/03/2012 71.00p 71.00p 67.01p 71.00p 0
06/03/2012 71.00p 71.00p 67.01p 71.00p 1971
05/03/2012 71.00p 75.79p 70.00p 71.00p 0
02/03/2012 71.00p 75.79p 70.00p 71.00p 57936
01/03/2012 71.00p 74.79p 71.00p 71.00p 250
29/02/2012 71.00p 74.79p 71.00p 71.00p 4900
28/02/2012 71.00p 74.79p 71.00p 71.00p 0
27/02/2012 71.00p 74.79p 71.00p 71.00p 174
24/02/2012 71.00p 73.79p 70.00p 71.00p 0
23/02/2012 71.00p 73.79p 70.00p 71.00p 0
22/02/2012 70.00p 73.79p 70.00p 71.00p 8000
21/02/2012 70.00p 70.00p 66.00p 70.00p 3500
20/02/2012 71.00p 71.00p 67.00p 70.00p 5989
17/02/2012 71.00p 73.00p 69.00p 71.00p 0
16/02/2012 73.00p 73.00p 69.00p 71.00p 25000
15/02/2012 72.00p 75.79p 72.00p 73.00p 3500
14/02/2012 71.00p 75.79p 68.00p 72.00p 10604
13/02/2012 69.00p 74.79p 67.00p 71.00p 13956
10/02/2012 69.00p 72.79p 65.21p 69.00p 10536
09/02/2012 69.00p 69.00p 65.21p 69.00p 0
08/02/2012 69.00p 69.00p 65.21p 69.00p 0
07/02/2012 69.00p 69.00p 65.21p 69.00p 0
06/02/2012 69.00p 69.00p 65.21p 69.00p 1702
03/02/2012 69.00p 69.79p 62.21p 69.00p 60349
02/02/2012 69.00p 69.00p 65.00p 69.00p 9860
01/02/2012 69.00p 70.00p 69.00p 69.00p 0
31/01/2012 69.00p 70.00p 69.00p 69.00p 0
30/01/2012 69.00p 70.00p 69.00p 69.00p 0
27/01/2012 69.00p 70.00p 69.00p 69.00p 0
26/01/2012 69.00p 70.00p 69.00p 69.00p 0
25/01/2012 69.00p 70.00p 69.00p 69.00p 0
24/01/2012 69.00p 70.00p 69.00p 69.00p 0
23/01/2012 69.00p 70.00p 69.00p 69.00p 0
20/01/2012 69.00p 70.00p 69.00p 69.00p 0
19/01/2012 69.00p 70.00p 69.00p 69.00p 0
18/01/2012 69.00p 70.00p 69.00p 69.00p 720
17/01/2012 69.00p 71.79p 65.21p 69.00p 0
16/01/2012 69.00p 71.79p 65.21p 69.00p 21188
13/01/2012 69.00p 69.00p 67.00p 69.00p 0
12/01/2012 69.00p 69.00p 67.00p 69.00p 0
11/01/2012 69.00p 69.00p 67.00p 69.00p 0
10/01/2012 67.00p 69.00p 67.00p 69.00p 15000
09/01/2012 67.00p 70.79p 67.00p 67.00p 1059
06/01/2012 66.00p 69.79p 66.00p 67.00p 8026
05/01/2012 66.00p 69.79p 66.00p 66.00p 0
04/01/2012 66.00p 69.79p 66.00p 66.00p 0
03/01/2012 66.00p 69.79p 66.00p 66.00p 0
30/12/2011 66.00p 69.79p 66.00p 66.00p 0
29/12/2011 66.00p 69.79p 66.00p 66.00p 250
28/12/2011 65.00p 68.79p 65.00p 66.00p 7175
23/12/2011 65.00p 65.00p 61.21p 65.00p 6944
22/12/2011 66.00p 66.00p 62.50p 65.00p 15500
21/12/2011 66.00p 69.79p 66.00p 66.00p 1409
20/12/2011 66.00p 66.00p 62.21p 66.00p 0
19/12/2011 66.00p 66.00p 62.21p 66.00p 1638
16/12/2011 66.00p 69.79p 62.21p 66.00p 0
15/12/2011 66.00p 69.79p 62.21p 66.00p 0
14/12/2011 66.00p 69.79p 62.21p 66.00p 2435
13/12/2011 66.00p 66.00p 62.50p 66.00p 3930
12/12/2011 66.00p 69.79p 66.00p 66.00p 593
09/12/2011 65.00p 67.00p 65.00p 66.00p 3000
08/12/2011 65.00p 68.00p 64.00p 65.00p 0
07/12/2011 66.00p 68.00p 64.00p 65.00p 0
06/12/2011 68.00p 68.00p 64.00p 66.00p 30000
05/12/2011 68.00p 71.79p 68.00p 68.00p 0
02/12/2011 68.00p 71.79p 68.00p 68.00p 0
01/12/2011 68.00p 71.79p 68.00p 68.00p 2061
30/11/2011 68.00p 68.90p 65.00p 68.00p 0
29/11/2011 68.00p 68.90p 65.00p 68.00p 0
28/11/2011 66.00p 68.90p 65.00p 68.00p 0
25/11/2011 66.00p 68.90p 65.00p 66.00p 0
24/11/2011 66.00p 68.90p 65.00p 66.00p 0
23/11/2011 66.00p 68.90p 65.00p 66.00p 0
22/11/2011 66.00p 68.90p 65.00p 66.00p 0
21/11/2011 66.00p 68.90p 65.00p 66.00p 0
18/11/2011 66.00p 68.90p 65.00p 66.00p 0
17/11/2011 66.00p 68.90p 65.00p 66.00p 0
16/11/2011 66.00p 68.90p 65.00p 66.00p 0
15/11/2011 66.00p 68.90p 65.00p 66.00p 0
14/11/2011 65.00p 68.90p 65.00p 66.00p 1933
11/11/2011 65.00p 67.90p 65.00p 65.00p 3000
10/11/2011 64.00p 66.90p 64.00p 65.00p 278
09/11/2011 66.00p 66.00p 62.01p 65.00p 0
08/11/2011 66.00p 66.00p 62.01p 66.00p 1390
07/11/2011 66.00p 68.90p 66.00p 66.00p 1000
04/11/2011 66.00p 66.00p 66.00p 66.00p 0
03/11/2011 66.00p 66.00p 66.00p 66.00p 0
02/11/2011 66.00p 66.00p 66.00p 66.00p 0
01/11/2011 66.00p 66.00p 66.00p 66.00p 0
31/10/2011 66.00p 66.00p 66.00p 66.00p 0
28/10/2011 66.00p 66.00p 66.00p 66.00p 0
27/10/2011 66.00p 66.00p 66.00p 66.00p 0
26/10/2011 66.00p 66.00p 66.00p 66.00p 0
25/10/2011 66.00p 66.00p 66.00p 66.00p 0
24/10/2011 66.00p 66.00p 66.00p 66.00p 0
21/10/2011 66.00p 66.00p 66.00p 66.00p 0
20/10/2011 66.00p 66.00p 66.00p 66.00p 0
19/10/2011 66.00p 66.00p 66.00p 66.00p 0
18/10/2011 66.00p 66.00p 66.00p 66.00p 0
17/10/2011 66.00p 66.00p 66.00p 66.00p 5000
14/10/2011 66.00p 70.90p 66.00p 66.00p 0
13/10/2011 66.00p 70.90p 66.00p 66.00p 0
12/10/2011 66.00p 70.90p 66.00p 66.00p 0
11/10/2011 68.00p 70.90p 68.00p 68.00p 2230
10/10/2011 68.00p 72.00p 66.00p 68.00p 0
07/10/2011 68.00p 72.00p 66.00p 68.00p 0
06/10/2011 68.00p 72.00p 66.00p 68.00p 0
05/10/2011 68.00p 72.00p 66.00p 68.00p 0
04/10/2011 66.00p 72.00p 66.00p 66.00p 0
03/10/2011 67.00p 72.00p 67.00p 67.00p 0
30/09/2011 69.00p 72.00p 68.00p 69.00p 0
29/09/2011 69.00p 72.00p 68.00p 69.00p 0
28/09/2011 69.00p 72.00p 68.00p 69.00p 0
27/09/2011 69.00p 72.00p 68.00p 69.00p 0
26/09/2011 68.00p 72.00p 68.00p 69.00p 0
23/09/2011 68.00p 72.00p 68.00p 68.00p 0
22/09/2011 68.00p 72.00p 68.00p 68.00p 0
21/09/2011 68.00p 72.00p 68.00p 68.00p 0
20/09/2011 69.00p 72.00p 68.00p 68.00p 0
19/09/2011 72.00p 72.00p 68.50p 69.00p 0
16/09/2011 72.00p 72.00p 68.50p 72.00p 1904
15/09/2011 72.00p 72.00p 72.00p 72.00p 0
14/09/2011 72.00p 72.00p 69.00p 72.00p 23523
13/09/2011 72.00p 72.00p 69.00p 72.00p 23523
12/09/2011 69.00p 70.00p 69.00p 70.00p 23523
09/09/2011 70.00p 72.90p 69.00p 70.00p 0
08/09/2011 70.00p 72.90p 69.00p 70.00p 0
07/09/2011 70.00p 72.90p 69.00p 70.00p 0
06/09/2011 69.00p 72.90p 69.00p 69.00p 0
05/09/2011 70.00p 72.90p 70.00p 70.00p 0
02/09/2011 70.00p 72.90p 70.00p 70.00p 0
01/09/2011 70.00p 72.90p 70.00p 70.00p 0
31/08/2011 70.00p 72.90p 70.00p 70.00p 1370
30/08/2011 70.00p 74.00p 69.00p 70.00p 0
26/08/2011 69.00p 74.00p 69.00p 69.00p 0
25/08/2011 70.00p 74.00p 69.00p 70.00p 0
24/08/2011 70.00p 74.00p 69.00p 70.00p 0
23/08/2011 70.00p 74.00p 69.00p 70.00p 0
22/08/2011 69.00p 74.00p 69.00p 70.00p 0
19/08/2011 70.00p 74.00p 70.00p 70.00p 0
18/08/2011 71.00p 74.00p 71.00p 71.00p 0
17/08/2011 74.00p 74.00p 72.00p 72.00p 0
16/08/2011 74.00p 74.00p 73.00p 74.00p 0
15/08/2011 74.00p 74.00p 73.00p 74.00p 0
12/08/2011 74.00p 74.00p 73.00p 74.00p 0
11/08/2011 73.00p 74.00p 73.00p 74.00p 0
10/08/2011 71.00p 73.00p 69.00p 73.00p 0
09/08/2011 69.00p 71.00p 69.00p 71.00p 0
08/08/2011 73.00p 74.00p 71.00p 71.00p 0
05/08/2011 74.00p 76.00p 74.00p 74.00p 0
04/08/2011 77.00p 77.00p 76.00p 76.00p 0
03/08/2011 77.00p 77.00p 77.00p 77.00p 0
02/08/2011 75.00p 77.00p 75.00p 77.00p 0
01/08/2011 75.00p 75.00p 75.00p 75.00p 0
29/07/2011 75.00p 78.00p 74.01p 75.00p 0
28/07/2011 76.00p 78.00p 74.01p 76.00p 0
27/07/2011 77.00p 78.00p 74.01p 77.00p 0
26/07/2011 77.00p 78.00p 74.01p 77.00p 0
25/07/2011 78.00p 78.00p 74.01p 78.00p 0
22/07/2011 78.00p 78.00p 74.01p 78.00p 0
21/07/2011 78.00p 78.00p 74.01p 78.00p 0
20/07/2011 78.00p 78.00p 74.01p 78.00p 767
19/07/2011 80.00p 80.00p 77.00p 78.00p 5000
18/07/2011 80.00p 80.00p 80.00p 80.00p 0
15/07/2011 80.00p 80.00p 80.00p 80.00p 0
14/07/2011 80.00p 80.00p 76.00p 80.00p 0
13/07/2011 80.00p 80.00p 76.00p 80.00p 0
12/07/2011 80.00p 80.00p 76.00p 80.00p 0
11/07/2011 80.00p 80.00p 76.00p 80.00p 0

*Close Price adjusted for both dividends and splits