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 |
|---|---|---|---|---|---|
| 12/03/2025 | 19.00p | 19.00p | 17.00p | 19.00p | 500 |
| 11/03/2025 | 20.00p | 20.00p | 17.00p | 19.00p | 22368 |
| 10/03/2025 | 20.00p | 22.00p | 18.00p | 20.00p | 153 |
| 07/03/2025 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/03/2025 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/03/2025 | 20.00p | 20.00p | 18.00p | 20.00p | 7 |
| 04/03/2025 | 20.00p | 20.00p | 18.50p | 20.00p | 3709 |
| 03/03/2025 | 20.50p | 22.00p | 19.25p | 20.00p | 12466 |
| 28/02/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 27/02/2025 | 21.00p | 22.00p | 19.80p | 20.50p | 5020 |
| 26/02/2025 | 20.50p | 23.00p | 19.00p | 21.00p | 99910 |
| 25/02/2025 | 20.50p | 22.00p | 19.00p | 20.50p | 2231 |
| 24/02/2025 | 20.50p | 20.50p | 19.00p | 20.50p | 2503 |
| 21/02/2025 | 20.50p | 20.70p | 19.00p | 20.50p | 1174 |
| 20/02/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/02/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/02/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/02/2025 | 21.00p | 21.00p | 19.00p | 20.50p | 2146 |
| 14/02/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/02/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/02/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/02/2025 | 21.00p | 23.00p | 19.00p | 21.00p | 1558 |
| 10/02/2025 | 22.00p | 23.00p | 19.00p | 21.00p | 28658 |
| 07/02/2025 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/02/2025 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/02/2025 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/02/2025 | 22.00p | 23.12p | 22.00p | 22.00p | 2000 |
| 03/02/2025 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 31/01/2025 | 21.50p | 24.00p | 20.00p | 22.00p | 28072 |
| 30/01/2025 | 21.50p | 21.50p | 20.90p | 21.50p | 2000 |
| 29/01/2025 | 20.00p | 22.90p | 20.00p | 21.50p | 15000 |
| 28/01/2025 | 20.00p | 22.00p | 19.20p | 20.00p | 11216 |
| 27/01/2025 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/01/2025 | 18.00p | 22.00p | 18.00p | 20.00p | 18594 |
| 23/01/2025 | 18.00p | 18.00p | 17.20p | 18.00p | 176 |
| 22/01/2025 | 18.00p | 18.00p | 17.20p | 18.00p | 371 |
| 21/01/2025 | 18.00p | 20.00p | 18.00p | 18.00p | 7000 |
| 20/01/2025 | 18.50p | 20.20p | 16.98p | 18.00p | 103417 |
| 17/01/2025 | 21.00p | 21.00p | 18.00p | 18.50p | 50192 |
| 16/01/2025 | 21.00p | 21.00p | 20.12p | 21.00p | 8325 |
| 15/01/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/01/2025 | 21.00p | 23.00p | 21.00p | 21.00p | 21770 |
| 13/01/2025 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/01/2025 | 21.00p | 22.76p | 21.00p | 21.00p | 1039 |
| 09/01/2025 | 21.00p | 22.60p | 19.00p | 21.00p | 42348 |
| 08/01/2025 | 22.00p | 23.00p | 20.00p | 21.50p | 9077 |
| 07/01/2025 | 23.50p | 25.00p | 21.00p | 22.00p | 16692 |
| 06/01/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/01/2025 | 24.00p | 26.00p | 22.00p | 23.50p | 62983 |
| 02/01/2025 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 31/12/2024 | 24.00p | 24.00p | 22.00p | 24.00p | 10885 |
| 30/12/2024 | 24.50p | 26.00p | 22.00p | 24.00p | 19572 |
| 27/12/2024 | 24.00p | 26.00p | 22.60p | 24.50p | 15939 |
| 24/12/2024 | 24.00p | 26.00p | 22.00p | 24.00p | 1322 |
| 23/12/2024 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/12/2024 | 24.00p | 24.00p | 22.00p | 24.00p | 992 |
| 19/12/2024 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/12/2024 | 25.00p | 25.00p | 23.45p | 24.00p | 7950 |
| 17/12/2024 | 25.00p | 26.00p | 24.00p | 24.50p | 5565 |
| 16/12/2024 | 25.00p | 25.00p | 24.30p | 25.00p | 2910 |
| 13/12/2024 | 25.50p | 26.00p | 25.00p | 25.00p | 27143 |
| 12/12/2024 | 23.00p | 27.00p | 22.00p | 25.50p | 65469 |
| 11/12/2024 | 23.00p | 23.96p | 21.00p | 23.00p | 3416 |
| 10/12/2024 | 23.00p | 25.00p | 21.00p | 21.00p | 1672 |
| 09/12/2024 | 23.00p | 24.90p | 21.36p | 23.00p | 31760 |
| 06/12/2024 | 23.00p | 24.90p | 21.36p | 23.00p | 4478 |
| 05/12/2024 | 23.00p | 23.96p | 21.33p | 23.00p | 33007 |
| 04/12/2024 | 24.00p | 26.00p | 21.00p | 23.00p | 34236 |
| 03/12/2024 | 24.00p | 26.00p | 22.00p | 24.00p | 6904 |
| 02/12/2024 | 23.50p | 26.00p | 22.00p | 24.00p | 72686 |
| 29/11/2024 | 23.50p | 24.90p | 22.15p | 23.50p | 20718 |
| 28/11/2024 | 23.50p | 23.50p | 22.60p | 23.50p | 3860 |
| 27/11/2024 | 23.50p | 25.00p | 22.00p | 23.50p | 134 |
| 26/11/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 8662 |
| 25/11/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 600 |
| 22/11/2024 | 23.50p | 23.50p | 23.10p | 23.50p | 452 |
| 21/11/2024 | 23.00p | 24.00p | 23.00p | 23.50p | 6046 |
| 20/11/2024 | 24.00p | 24.50p | 20.00p | 23.00p | 65440 |
| 19/11/2024 | 24.00p | 25.96p | 24.00p | 24.00p | 2018 |
| 18/11/2024 | 24.50p | 26.00p | 22.00p | 24.00p | 6133 |
| 15/11/2024 | 27.50p | 28.22p | 25.00p | 26.00p | 26650 |
| 14/11/2024 | 32.00p | 32.00p | 27.00p | 28.00p | 37435 |
| 13/11/2024 | 33.50p | 35.00p | 30.40p | 30.40p | 36576 |
| 12/11/2024 | 34.00p | 36.00p | 31.40p | 32.00p | 22675 |
| 11/11/2024 | 33.50p | 36.00p | 32.00p | 34.00p | 121249 |
| 08/11/2024 | 33.00p | 36.01p | 32.00p | 33.50p | 32319 |
| 07/11/2024 | 32.50p | 35.00p | 31.00p | 33.00p | 20950 |
| 06/11/2024 | 32.00p | 34.00p | 30.20p | 32.50p | 30758 |
| 05/11/2024 | 34.00p | 35.78p | 30.00p | 33.40p | 89760 |
| 04/11/2024 | 30.00p | 33.50p | 28.00p | 29.00p | 44651 |
| 01/11/2024 | 30.50p | 31.92p | 27.40p | 27.40p | 8153 |
| 31/10/2024 | 28.50p | 32.00p | 25.40p | 25.40p | 59127 |
| 30/10/2024 | 26.00p | 30.00p | 24.80p | 28.00p | 27725 |
| 29/10/2024 | 26.00p | 28.00p | 24.00p | 26.00p | 9913 |
| 28/10/2024 | 25.50p | 28.00p | 23.60p | 26.00p | 24686 |
| 25/10/2024 | 25.50p | 27.00p | 24.00p | 25.50p | 3283 |
| 24/10/2024 | 24.50p | 27.00p | 23.00p | 24.50p | 43665 |
| 23/10/2024 | 24.50p | 25.85p | 24.50p | 24.50p | 1909 |
| 22/10/2024 | 25.00p | 26.00p | 22.60p | 25.00p | 10129 |
| 21/10/2024 | 22.50p | 27.00p | 22.50p | 25.00p | 37088 |
| 18/10/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/10/2024 | 22.50p | 22.50p | 21.00p | 22.50p | 563 |
| 16/10/2024 | 22.50p | 24.00p | 21.00p | 21.60p | 987 |
| 15/10/2024 | 21.50p | 24.00p | 20.00p | 22.50p | 6086 |
| 14/10/2024 | 21.50p | 23.00p | 20.77p | 21.50p | 17802 |
| 11/10/2024 | 21.50p | 23.00p | 20.00p | 21.50p | 53714 |
| 10/10/2024 | 21.50p | 21.50p | 21.05p | 21.50p | 1002 |
| 09/10/2024 | 22.00p | 22.00p | 21.50p | 21.50p | 0 |
| 08/10/2024 | 21.50p | 24.33p | 20.00p | 21.50p | 36941 |
| 07/10/2024 | 21.50p | 23.00p | 20.75p | 21.50p | 3372 |
| 04/10/2024 | 21.00p | 23.00p | 20.00p | 21.50p | 9602 |
| 03/10/2024 | 21.00p | 21.00p | 19.78p | 21.00p | 4838 |
| 02/10/2024 | 20.50p | 22.00p | 19.00p | 21.00p | 1670 |
| 01/10/2024 | 20.50p | 22.00p | 19.57p | 20.50p | 2104 |
| 30/09/2024 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 27/09/2024 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 26/09/2024 | 20.50p | 20.50p | 19.00p | 20.50p | 52 |
| 25/09/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 137 |
| 24/09/2024 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/09/2024 | 20.50p | 20.50p | 19.00p | 20.50p | 400 |
| 20/09/2024 | 20.50p | 22.00p | 20.50p | 20.50p | 23185 |
| 19/09/2024 | 20.50p | 21.50p | 19.90p | 20.50p | 5078 |
| 18/09/2024 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/09/2024 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/09/2024 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/09/2024 | 20.50p | 20.50p | 19.14p | 20.50p | 18745 |
| 12/09/2024 | 20.50p | 21.97p | 20.50p | 20.50p | 417 |
| 11/09/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 393 |
| 10/09/2024 | 21.00p | 22.00p | 19.00p | 20.50p | 4786 |
| 09/09/2024 | 21.00p | 22.96p | 19.68p | 21.00p | 1147 |
| 06/09/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/09/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 7 |
| 04/09/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/09/2024 | 21.00p | 23.00p | 19.00p | 21.00p | 57 |
| 02/09/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 30/08/2024 | 21.00p | 21.00p | 19.68p | 21.00p | 529 |
| 29/08/2024 | 21.00p | 22.50p | 19.00p | 21.00p | 6630 |
| 28/08/2024 | 21.00p | 23.00p | 19.00p | 21.00p | 156 |
| 27/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 23/08/2024 | 21.00p | 21.96p | 21.00p | 21.00p | 5000 |
| 22/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/08/2024 | 21.00p | 21.96p | 21.00p | 21.00p | 321 |
| 20/08/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 22000 |
| 19/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 16/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 15/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/08/2024 | 21.00p | 21.00p | 19.21p | 21.00p | 2479 |
| 13/08/2024 | 21.00p | 21.00p | 19.04p | 21.00p | 10000 |
| 12/08/2024 | 21.00p | 21.00p | 19.20p | 21.00p | 351 |
| 09/08/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 110 |
| 08/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 07/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 06/08/2024 | 21.50p | 23.00p | 19.00p | 21.00p | 4831 |
| 05/08/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/08/2024 | 21.50p | 21.50p | 20.80p | 21.50p | 190 |
| 01/08/2024 | 21.00p | 23.00p | 19.00p | 21.50p | 8728 |
| 31/07/2024 | 21.00p | 21.00p | 20.01p | 21.00p | 815 |
| 30/07/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/07/2024 | 21.00p | 22.90p | 20.60p | 21.00p | 2436 |
| 26/07/2024 | 21.00p | 22.90p | 19.98p | 21.00p | 1277 |
| 25/07/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 231 |
| 24/07/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 322 |
| 23/07/2024 | 21.00p | 23.00p | 19.00p | 21.00p | 193 |
| 22/07/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 733 |
| 19/07/2024 | 23.00p | 25.00p | 19.00p | 21.00p | 13245 |
| 18/07/2024 | 23.00p | 23.00p | 21.00p | 23.00p | 413 |
| 17/07/2024 | 23.00p | 25.00p | 21.00p | 23.00p | 36021 |
| 16/07/2024 | 21.50p | 24.00p | 20.00p | 23.00p | 7661 |
| 15/07/2024 | 21.50p | 21.50p | 20.62p | 21.50p | 1351 |
| 12/07/2024 | 19.50p | 22.00p | 19.00p | 21.00p | 4781 |
| 11/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/07/2024 | 19.50p | 20.97p | 18.00p | 19.50p | 860 |
| 09/07/2024 | 19.00p | 21.00p | 17.00p | 19.50p | 11674 |
| 08/07/2024 | 19.00p | 21.00p | 17.82p | 19.00p | 4637 |
| 05/07/2024 | 19.00p | 21.00p | 19.00p | 19.00p | 1000 |
| 04/07/2024 | 19.00p | 19.00p | 17.76p | 19.00p | 262 |
| 03/07/2024 | 19.00p | 19.00p | 17.00p | 19.00p | 540 |
| 02/07/2024 | 19.00p | 21.00p | 17.00p | 19.00p | 2457 |
| 01/07/2024 | 19.00p | 20.50p | 19.00p | 19.00p | 31890 |
| 28/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/06/2024 | 19.00p | 19.00p | 17.76p | 19.00p | 10463 |
| 26/06/2024 | 18.50p | 21.00p | 17.00p | 19.00p | 62354 |
| 25/06/2024 | 19.00p | 19.70p | 17.51p | 18.50p | 20119 |
| 24/06/2024 | 19.00p | 19.70p | 18.30p | 19.00p | 788 |
| 21/06/2024 | 19.00p | 19.00p | 18.30p | 19.00p | 356 |
| 20/06/2024 | 19.00p | 19.00p | 18.30p | 19.00p | 1060 |
| 19/06/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 634 |
| 18/06/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 138 |
| 17/06/2024 | 19.00p | 19.00p | 18.30p | 19.00p | 850 |
| 14/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/06/2024 | 19.00p | 19.00p | 18.30p | 19.00p | 38 |
| 12/06/2024 | 19.00p | 19.50p | 18.25p | 19.00p | 52172 |
| 11/06/2024 | 19.00p | 20.00p | 18.25p | 19.00p | 27149 |
| 10/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 07/06/2024 | 18.50p | 20.00p | 18.50p | 19.00p | 12500 |
| 06/06/2024 | 18.50p | 19.76p | 18.50p | 18.50p | 152 |
| 05/06/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 900 |
| 04/06/2024 | 18.50p | 20.00p | 17.00p | 18.50p | 345 |
| 03/06/2024 | 18.50p | 19.76p | 17.63p | 18.50p | 7698 |
| 31/05/2024 | 19.00p | 20.00p | 17.00p | 18.50p | 6050 |
*Close Price adjusted for both dividends and splits