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 |
|---|---|---|---|---|---|
| 16/08/2012 | 70.00p | 75.89p | 70.00p | 72.00p | 15149 |
| 15/08/2012 | 70.00p | 72.89p | 65.11p | 70.00p | 0 |
| 14/08/2012 | 69.00p | 72.89p | 65.11p | 70.00p | 5330 |
| 13/08/2012 | 69.00p | 72.89p | 69.00p | 69.00p | 116 |
| 10/08/2012 | 68.00p | 72.89p | 65.11p | 69.00p | 2803 |
| 09/08/2012 | 68.00p | 71.89p | 68.00p | 68.00p | 1700 |
| 08/08/2012 | 68.00p | 72.89p | 65.11p | 68.00p | 0 |
| 07/08/2012 | 69.00p | 72.89p | 65.11p | 68.00p | 30000 |
| 06/08/2012 | 69.00p | 71.89p | 68.00p | 69.00p | 0 |
| 03/08/2012 | 69.00p | 71.89p | 68.00p | 69.00p | 0 |
| 02/08/2012 | 69.00p | 71.89p | 68.00p | 69.00p | 0 |
| 01/08/2012 | 68.00p | 71.89p | 68.00p | 69.00p | 4000 |
| 31/07/2012 | 68.00p | 71.89p | 68.00p | 68.00p | 0 |
| 30/07/2012 | 68.00p | 71.89p | 68.00p | 68.00p | 0 |
| 27/07/2012 | 68.00p | 71.89p | 68.00p | 68.00p | 500 |
| 26/07/2012 | 66.00p | 72.00p | 66.00p | 68.00p | 40632 |
| 25/07/2012 | 66.00p | 67.89p | 62.00p | 66.00p | 0 |
| 24/07/2012 | 62.00p | 67.89p | 62.00p | 66.00p | 29296 |
| 23/07/2012 | 66.00p | 67.89p | 60.11p | 62.00p | 31512 |
| 20/07/2012 | 68.00p | 68.00p | 64.11p | 66.00p | 30000 |
| 19/07/2012 | 68.00p | 68.00p | 64.11p | 68.00p | 0 |
| 18/07/2012 | 68.00p | 68.00p | 64.11p | 68.00p | 0 |
| 17/07/2012 | 68.00p | 68.00p | 64.11p | 68.00p | 4922 |
| 16/07/2012 | 68.00p | 68.00p | 64.00p | 68.00p | 41300 |
| 13/07/2012 | 68.00p | 73.00p | 68.00p | 68.00p | 0 |
| 12/07/2012 | 71.00p | 73.00p | 68.00p | 68.00p | 0 |
| 11/07/2012 | 73.00p | 73.00p | 69.11p | 71.00p | 5664 |
| 10/07/2012 | 74.00p | 76.89p | 73.00p | 73.00p | 23212 |
| 09/07/2012 | 72.00p | 76.89p | 72.00p | 74.00p | 19514 |
| 06/07/2012 | 72.00p | 73.89p | 70.00p | 72.00p | 0 |
| 05/07/2012 | 70.00p | 73.89p | 70.00p | 72.00p | 10428 |
| 04/07/2012 | 70.00p | 73.89p | 69.00p | 70.00p | 0 |
| 03/07/2012 | 69.00p | 73.89p | 69.00p | 70.00p | 4191 |
| 02/07/2012 | 69.00p | 72.89p | 69.00p | 69.00p | 0 |
| 29/06/2012 | 69.00p | 72.89p | 69.00p | 69.00p | 1196 |
| 28/06/2012 | 69.00p | 72.89p | 65.11p | 69.00p | 5850 |
| 27/06/2012 | 69.00p | 69.00p | 65.00p | 67.00p | 20000 |
| 26/06/2012 | 69.00p | 71.89p | 66.11p | 69.00p | 0 |
| 25/06/2012 | 69.00p | 71.89p | 66.11p | 69.00p | 0 |
| 22/06/2012 | 69.00p | 71.89p | 66.11p | 69.00p | 0 |
| 21/06/2012 | 68.00p | 71.89p | 66.11p | 69.00p | 20539 |
| 20/06/2012 | 69.00p | 72.89p | 65.00p | 68.00p | 6474 |
| 19/06/2012 | 69.00p | 69.00p | 64.00p | 69.00p | 0 |
| 18/06/2012 | 69.00p | 69.00p | 64.00p | 69.00p | 0 |
| 15/06/2012 | 64.00p | 69.00p | 64.00p | 64.00p | 0 |
| 14/06/2012 | 69.00p | 69.00p | 69.00p | 69.00p | 1500 |
| 13/06/2012 | 69.00p | 71.49p | 68.00p | 69.00p | 0 |
| 12/06/2012 | 69.00p | 71.49p | 68.00p | 69.00p | 0 |
| 11/06/2012 | 69.00p | 71.49p | 68.00p | 69.00p | 0 |
| 08/06/2012 | 68.00p | 71.49p | 68.00p | 69.00p | 13781 |
| 07/06/2012 | 68.00p | 71.49p | 64.11p | 68.00p | 1600 |
| 06/06/2012 | 68.00p | 71.49p | 65.11p | 68.00p | 6500 |
| 01/06/2012 | 68.00p | 72.89p | 65.00p | 68.00p | 0 |
| 31/05/2012 | 69.00p | 72.89p | 65.00p | 68.00p | 18878 |
| 30/05/2012 | 68.00p | 73.89p | 68.00p | 69.00p | 0 |
| 29/05/2012 | 70.00p | 73.89p | 70.00p | 70.00p | 472 |
| 28/05/2012 | 71.00p | 71.00p | 67.11p | 70.00p | 28265 |
| 25/05/2012 | 72.00p | 72.00p | 68.11p | 71.00p | 4529 |
| 24/05/2012 | 72.00p | 75.89p | 72.00p | 72.00p | 0 |
| 23/05/2012 | 72.00p | 75.89p | 72.00p | 72.00p | 475 |
| 22/05/2012 | 72.00p | 74.00p | 69.11p | 72.00p | 0 |
| 21/05/2012 | 74.00p | 74.00p | 69.11p | 72.00p | 17335 |
| 18/05/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 4000 |
| 17/05/2012 | 76.00p | 76.00p | 72.11p | 74.00p | 6991 |
| 16/05/2012 | 76.00p | 79.89p | 76.00p | 76.00p | 0 |
| 15/05/2012 | 76.00p | 79.89p | 76.00p | 76.00p | 0 |
| 14/05/2012 | 76.00p | 79.89p | 76.00p | 76.00p | 488 |
| 11/05/2012 | 74.00p | 78.89p | 74.00p | 76.00p | 9882 |
| 10/05/2012 | 75.00p | 75.00p | 71.11p | 74.00p | 12500 |
| 09/05/2012 | 75.00p | 75.00p | 71.11p | 75.00p | 592 |
| 08/05/2012 | 75.00p | 77.89p | 70.11p | 75.00p | 0 |
| 04/05/2012 | 74.00p | 77.89p | 70.11p | 75.00p | 4000 |
| 03/05/2012 | 74.00p | 74.00p | 70.00p | 74.00p | 0 |
| 02/05/2012 | 74.00p | 74.00p | 70.00p | 74.00p | 0 |
| 01/05/2012 | 74.00p | 74.00p | 70.00p | 74.00p | 0 |
| 30/04/2012 | 74.00p | 74.00p | 70.00p | 74.00p | 31870 |
| 27/04/2012 | 74.00p | 77.89p | 74.00p | 74.00p | 1283 |
| 26/04/2012 | 74.00p | 76.89p | 73.00p | 74.00p | 0 |
| 25/04/2012 | 74.00p | 76.89p | 73.00p | 74.00p | 0 |
| 24/04/2012 | 73.00p | 76.89p | 73.00p | 74.00p | 6451 |
| 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 |
*Close Price adjusted for both dividends and splits