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
07/08/2013 82.50p 82.50p 80.11p 81.50p 2087
06/08/2013 81.50p 85.00p 81.50p 82.50p 7000
05/08/2013 81.50p 81.50p 79.11p 81.50p 0
02/08/2013 81.50p 81.50p 79.11p 81.50p 1500
01/08/2013 81.50p 81.50p 79.11p 81.50p 2000
31/07/2013 81.50p 81.50p 79.11p 81.50p 0
30/07/2013 81.50p 81.50p 79.11p 81.50p 500
29/07/2013 81.50p 84.00p 81.50p 81.50p 0
26/07/2013 81.50p 84.00p 81.50p 81.50p 0
25/07/2013 81.50p 84.00p 81.50p 81.50p 255
24/07/2013 81.50p 84.00p 81.50p 81.50p 0
23/07/2013 81.50p 84.00p 81.50p 81.50p 1187
22/07/2013 81.50p 84.00p 79.11p 81.50p 6931
19/07/2013 81.50p 84.00p 81.50p 81.50p 1000
18/07/2013 81.50p 85.00p 80.11p 81.50p 0
17/07/2013 80.50p 85.00p 80.11p 81.50p 14959
16/07/2013 80.50p 83.00p 80.50p 80.50p 0
15/07/2013 80.50p 83.00p 80.50p 80.50p 0
12/07/2013 80.50p 83.00p 80.50p 80.50p 0
11/07/2013 80.50p 83.00p 80.50p 80.50p 818
10/07/2013 80.50p 83.00p 80.50p 80.50p 421
09/07/2013 80.50p 83.00p 79.50p 80.50p 0
08/07/2013 80.50p 83.00p 79.50p 80.50p 1114
05/07/2013 79.50p 81.00p 77.50p 79.50p 0
04/07/2013 77.50p 81.00p 77.50p 79.50p 1000
03/07/2013 77.50p 80.00p 76.50p 77.50p 0
02/07/2013 76.50p 80.00p 76.50p 77.50p 1000
01/07/2013 75.50p 78.00p 75.50p 76.50p 1000
28/06/2013 75.50p 78.00p 75.50p 75.50p 655
27/06/2013 75.50p 78.00p 73.00p 75.50p 1886
26/06/2013 75.50p 78.00p 75.50p 75.50p 393
25/06/2013 75.50p 78.00p 75.50p 75.50p 641
24/06/2013 74.50p 80.00p 74.50p 75.50p 4969
21/06/2013 74.50p 77.00p 74.50p 74.50p 213
20/06/2013 76.50p 79.00p 74.11p 74.50p 553
19/06/2013 76.50p 79.00p 76.50p 76.50p 0
18/06/2013 76.50p 79.00p 76.50p 76.50p 471
17/06/2013 74.50p 82.00p 74.50p 76.50p 12119
14/06/2013 74.50p 77.00p 72.11p 74.50p 0
13/06/2013 74.50p 77.00p 72.11p 74.50p 5944
12/06/2013 73.50p 77.00p 73.50p 74.50p 5896
11/06/2013 74.50p 76.00p 72.11p 73.50p 26346
10/06/2013 76.50p 76.50p 72.00p 74.50p 56409
07/06/2013 76.50p 77.50p 74.11p 76.50p 0
06/06/2013 77.50p 77.50p 74.11p 76.50p 7140
05/06/2013 77.50p 87.00p 74.11p 77.50p 0
04/06/2013 76.50p 87.00p 74.11p 77.50p 17042
03/06/2013 76.50p 79.00p 74.11p 76.50p 2728
31/05/2013 76.50p 79.00p 76.50p 76.50p 632
30/05/2013 78.50p 79.00p 74.11p 76.50p 78175
29/05/2013 83.50p 83.50p 77.11p 78.50p 6500
28/05/2013 82.50p 90.00p 82.50p 83.50p 33728
24/05/2013 82.50p 84.00p 80.11p 82.50p 0
23/05/2013 81.50p 84.00p 80.11p 82.50p 1423
22/05/2013 84.50p 86.89p 83.11p 84.50p 9657
21/05/2013 84.50p 86.89p 82.11p 84.50p 5013
20/05/2013 83.50p 85.89p 83.50p 83.50p 5786
17/05/2013 83.50p 85.89p 83.50p 83.50p 6312
16/05/2013 83.50p 85.89p 83.50p 83.50p 8608
15/05/2013 83.50p 85.89p 81.11p 83.50p 18137
14/05/2013 82.00p 85.89p 82.00p 83.50p 10676
13/05/2013 81.00p 84.89p 81.00p 82.00p 20782
10/05/2013 81.50p 83.89p 78.11p 81.00p 0
09/05/2013 81.00p 83.89p 78.11p 81.50p 3737
08/05/2013 80.00p 83.89p 78.11p 81.00p 14730
07/05/2013 80.00p 82.89p 80.00p 80.00p 4394
03/05/2013 80.00p 82.89p 77.11p 80.00p 0
02/05/2013 80.00p 82.89p 77.11p 80.00p 2490
01/05/2013 80.00p 82.89p 80.00p 80.00p 3000
30/04/2013 80.00p 82.89p 80.00p 80.00p 79986
29/04/2013 80.00p 82.89p 80.00p 80.00p 27492
26/04/2013 80.00p 80.00p 77.11p 80.00p 2005
25/04/2013 80.00p 83.00p 77.11p 80.00p 0
24/04/2013 80.00p 83.00p 77.11p 80.00p 0
23/04/2013 80.00p 83.00p 77.11p 80.00p 9866
22/04/2013 79.00p 82.89p 79.00p 80.00p 10357
19/04/2013 79.00p 81.00p 79.00p 79.00p 0
18/04/2013 79.00p 81.00p 79.00p 79.00p 1520
17/04/2013 79.00p 81.89p 76.11p 79.00p 0
16/04/2013 79.00p 81.89p 76.11p 79.00p 26116
15/04/2013 79.00p 81.89p 79.00p 79.00p 6060
12/04/2013 79.00p 81.50p 79.00p 79.00p 0
11/04/2013 79.00p 81.50p 79.00p 79.00p 10000
10/04/2013 79.00p 81.89p 76.11p 79.00p 0
09/04/2013 79.00p 81.89p 76.11p 79.00p 0
08/04/2013 79.00p 81.89p 76.11p 79.00p 0
05/04/2013 79.00p 81.89p 76.11p 79.00p 5755
04/04/2013 78.00p 81.89p 78.00p 79.00p 6272
03/04/2013 78.00p 79.89p 77.00p 78.00p 0
02/04/2013 77.00p 79.89p 77.00p 78.00p 6178
28/03/2013 77.00p 78.00p 75.11p 77.00p 0
27/03/2013 78.00p 78.00p 75.11p 77.00p 4300
26/03/2013 78.00p 80.89p 78.00p 78.00p 0
25/03/2013 78.00p 80.89p 78.00p 78.00p 0
22/03/2013 78.00p 80.89p 78.00p 78.00p 1236
21/03/2013 76.00p 80.89p 76.00p 78.00p 14710
20/03/2013 74.00p 77.89p 74.00p 76.00p 7036
19/03/2013 74.00p 74.00p 71.11p 74.00p 3600
18/03/2013 76.00p 76.00p 70.00p 73.00p 30590
15/03/2013 79.00p 79.00p 76.11p 78.00p 3750
14/03/2013 80.00p 80.00p 76.11p 79.00p 7750
13/03/2013 80.00p 82.89p 80.00p 80.00p 0
12/03/2013 80.00p 82.89p 80.00p 80.00p 0
11/03/2013 80.00p 82.89p 80.00p 80.00p 0
08/03/2013 80.00p 82.89p 80.00p 80.00p 484
07/03/2013 80.00p 80.00p 77.11p 80.00p 2945
06/03/2013 80.00p 82.89p 80.00p 80.00p 1875
05/03/2013 80.00p 82.89p 80.00p 80.00p 206
04/03/2013 80.00p 82.89p 80.00p 80.00p 0
01/03/2013 80.00p 82.89p 80.00p 80.00p 0
28/02/2013 80.00p 82.89p 80.00p 80.00p 957
27/02/2013 80.00p 80.00p 77.11p 80.00p 0
26/02/2013 80.00p 80.00p 77.11p 80.00p 0
25/02/2013 80.00p 80.00p 77.11p 80.00p 0
22/02/2013 80.00p 80.00p 77.11p 80.00p 0
21/02/2013 80.00p 80.00p 77.11p 80.00p 7006
20/02/2013 80.00p 82.89p 77.11p 80.00p 0
19/02/2013 80.00p 82.89p 77.11p 80.00p 0
18/02/2013 80.00p 82.89p 77.11p 80.00p 12588
15/02/2013 80.00p 82.50p 80.00p 80.00p 4000
14/02/2013 80.00p 82.89p 80.00p 80.00p 0
13/02/2013 80.00p 82.89p 80.00p 80.00p 0
12/02/2013 80.00p 82.89p 80.00p 80.00p 1842
11/02/2013 80.00p 81.89p 79.00p 80.00p 0
08/02/2013 80.00p 81.89p 79.00p 80.00p 0
07/02/2013 79.00p 81.89p 79.00p 80.00p 11719
06/02/2013 79.00p 79.00p 76.11p 79.00p 1146
05/02/2013 79.00p 81.89p 77.11p 79.00p 0
04/02/2013 80.00p 81.89p 77.11p 79.00p 8608
01/02/2013 80.00p 82.89p 80.00p 80.00p 0
31/01/2013 80.00p 82.89p 80.00p 80.00p 0
30/01/2013 80.00p 82.89p 80.00p 80.00p 1146
29/01/2013 80.00p 82.89p 80.00p 80.00p 23297
28/01/2013 80.00p 82.89p 80.00p 80.00p 32719
25/01/2013 80.00p 81.89p 79.00p 80.00p 0
24/01/2013 79.00p 81.89p 79.00p 80.00p 7494
23/01/2013 79.00p 81.89p 79.00p 79.00p 0
22/01/2013 79.00p 81.89p 79.00p 79.00p 0
21/01/2013 79.00p 81.89p 79.00p 79.00p 1500
18/01/2013 79.00p 79.00p 76.11p 79.00p 157
17/01/2013 78.00p 80.89p 76.11p 79.00p 7053
16/01/2013 78.00p 80.89p 78.00p 78.00p 1236
15/01/2013 78.00p 78.00p 76.11p 78.00p 4402
14/01/2013 78.00p 80.89p 78.00p 78.00p 39508
11/01/2013 78.00p 80.89p 75.11p 78.00p 6303
10/01/2013 77.00p 80.89p 75.11p 78.00p 27703
09/01/2013 77.00p 78.89p 74.11p 77.00p 0
08/01/2013 77.00p 78.89p 74.11p 77.00p 0
07/01/2013 75.00p 78.89p 74.11p 77.00p 10177
04/01/2013 75.00p 75.00p 71.11p 75.00p 0
03/01/2013 75.00p 75.00p 71.11p 75.00p 1500
02/01/2013 75.00p 78.89p 75.00p 75.00p 0
31/12/2012 75.00p 78.89p 75.00p 75.00p 0
28/12/2012 75.00p 78.89p 75.00p 75.00p 1270
27/12/2012 75.00p 75.00p 71.50p 75.00p 0
24/12/2012 75.00p 75.00p 71.50p 75.00p 0
21/12/2012 75.00p 75.00p 71.50p 75.00p 8425
20/12/2012 76.00p 78.89p 76.00p 76.00p 1300
19/12/2012 76.00p 76.00p 73.11p 76.00p 3148
18/12/2012 76.00p 78.89p 76.00p 76.00p 1100
17/12/2012 76.00p 78.89p 76.00p 76.00p 0
14/12/2012 76.00p 78.89p 76.00p 76.00p 0
13/12/2012 76.00p 78.89p 76.00p 76.00p 0
12/12/2012 76.00p 78.89p 76.00p 76.00p 1000
11/12/2012 76.00p 76.00p 73.11p 76.00p 0
10/12/2012 76.00p 76.00p 73.11p 76.00p 2791
07/12/2012 75.00p 78.89p 75.00p 75.00p 75658
06/12/2012 74.00p 77.89p 74.00p 75.00p 6000
05/12/2012 74.00p 76.89p 73.00p 74.00p 0
04/12/2012 74.00p 76.89p 73.00p 74.00p 0
03/12/2012 73.00p 76.89p 73.00p 74.00p 5200
30/11/2012 73.00p 76.89p 73.00p 73.00p 1250
29/11/2012 73.00p 76.89p 73.00p 73.00p 1694
28/11/2012 73.00p 76.89p 73.00p 73.00p 0
27/11/2012 73.00p 76.89p 73.00p 73.00p 1500
26/11/2012 73.00p 76.89p 73.00p 73.00p 112
23/11/2012 73.00p 76.89p 73.00p 73.00p 0
22/11/2012 73.00p 76.89p 73.00p 73.00p 3390
21/11/2012 74.00p 77.89p 70.11p 73.00p 9321
20/11/2012 74.00p 74.00p 70.11p 74.00p 0
19/11/2012 74.00p 74.00p 70.11p 74.00p 403
16/11/2012 74.00p 77.89p 74.00p 74.00p 1400
15/11/2012 74.00p 77.89p 74.00p 74.00p 0
14/11/2012 74.00p 77.89p 74.00p 74.00p 0
13/11/2012 74.00p 77.89p 74.00p 74.00p 64
12/11/2012 74.00p 77.89p 74.00p 74.00p 2319
09/11/2012 74.00p 77.89p 74.00p 74.00p 112
08/11/2012 74.00p 77.89p 74.00p 74.00p 0
07/11/2012 74.00p 77.89p 74.00p 74.00p 4290
06/11/2012 74.00p 74.00p 70.11p 74.00p 0
05/11/2012 74.00p 74.00p 70.11p 74.00p 2801
02/11/2012 74.00p 77.89p 74.00p 74.00p 0
01/11/2012 74.00p 77.89p 74.00p 74.00p 2930
31/10/2012 74.00p 74.00p 70.11p 74.00p 0
30/10/2012 74.00p 74.00p 70.11p 74.00p 6634
29/10/2012 74.00p 74.00p 70.11p 74.00p 0
26/10/2012 74.00p 74.00p 70.11p 74.00p 1160
25/10/2012 74.00p 77.89p 74.00p 74.00p 0
24/10/2012 74.00p 77.89p 74.00p 74.00p 0
23/10/2012 74.00p 77.89p 74.00p 74.00p 0

*Close Price adjusted for both dividends and splits