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 |
|---|---|---|---|---|---|
| 30/05/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/05/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/05/2024 | 19.00p | 20.68p | 17.25p | 19.00p | 12383 |
| 24/05/2024 | 18.00p | 21.00p | 17.00p | 19.00p | 24760 |
| 23/05/2024 | 18.00p | 18.00p | 17.60p | 18.00p | 273 |
| 22/05/2024 | 18.00p | 19.68p | 18.00p | 18.00p | 2540 |
| 21/05/2024 | 18.00p | 19.68p | 16.84p | 18.00p | 8643 |
| 20/05/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/05/2024 | 18.00p | 19.68p | 18.00p | 18.00p | 313 |
| 16/05/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/05/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/05/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/05/2024 | 18.00p | 18.00p | 16.84p | 18.00p | 2100 |
| 10/05/2024 | 18.00p | 19.85p | 16.72p | 18.00p | 56361 |
| 09/05/2024 | 18.00p | 19.68p | 16.72p | 18.00p | 4093 |
| 08/05/2024 | 18.00p | 18.00p | 16.65p | 18.00p | 3000 |
| 07/05/2024 | 18.00p | 19.00p | 16.56p | 18.00p | 14247 |
| 03/05/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 146 |
| 02/05/2024 | 18.00p | 19.00p | 17.08p | 18.00p | 53000 |
| 01/05/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 1369 |
| 30/04/2024 | 18.00p | 18.00p | 17.08p | 18.00p | 3000 |
| 29/04/2024 | 18.00p | 20.00p | 18.00p | 18.00p | 8 |
| 26/04/2024 | 18.00p | 18.00p | 16.00p | 18.00p | 28 |
| 25/04/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 296 |
| 24/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/04/2024 | 18.00p | 18.00p | 16.56p | 18.00p | 1010 |
| 22/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/04/2024 | 18.00p | 18.00p | 16.00p | 18.00p | 10482 |
| 17/04/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 190 |
| 16/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/04/2024 | 18.00p | 18.00p | 17.40p | 18.00p | 423 |
| 12/04/2024 | 18.00p | 18.00p | 16.20p | 18.00p | 16 |
| 11/04/2024 | 18.00p | 18.00p | 16.20p | 16.20p | 223 |
| 10/04/2024 | 18.00p | 20.00p | 14.75p | 18.00p | 240677 |
| 09/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/04/2024 | 18.00p | 19.52p | 15.25p | 18.00p | 73302 |
| 05/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/04/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 11438 |
| 03/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/04/2024 | 18.00p | 19.70p | 16.68p | 18.00p | 4454 |
| 28/03/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 9677 |
| 27/03/2024 | 18.00p | 18.00p | 16.65p | 18.00p | 1585 |
| 26/03/2024 | 18.00p | 18.00p | 17.33p | 18.00p | 0 |
| 25/03/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 29280 |
| 22/03/2024 | 18.00p | 18.00p | 16.48p | 18.00p | 1500 |
| 21/03/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/03/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/03/2024 | 18.00p | 18.00p | 16.00p | 18.00p | 558 |
| 18/03/2024 | 18.00p | 18.00p | 16.20p | 16.20p | 268 |
| 15/03/2024 | 17.00p | 19.00p | 16.00p | 18.00p | 60121 |
| 14/03/2024 | 17.00p | 17.00p | 15.25p | 17.00p | 29000 |
| 13/03/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/03/2024 | 16.50p | 19.00p | 15.00p | 17.00p | 10186 |
| 11/03/2024 | 16.50p | 17.64p | 15.36p | 16.50p | 3392 |
| 08/03/2024 | 16.00p | 18.00p | 15.00p | 16.50p | 6194 |
| 07/03/2024 | 16.00p | 16.00p | 14.04p | 16.00p | 1252 |
| 06/03/2024 | 16.00p | 16.00p | 14.20p | 16.00p | 4431 |
| 05/03/2024 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/03/2024 | 16.00p | 16.00p | 14.66p | 16.00p | 11114 |
| 01/03/2024 | 16.00p | 16.40p | 16.00p | 16.00p | 4431 |
| 29/02/2024 | 16.00p | 16.00p | 14.50p | 16.00p | 29926 |
| 28/02/2024 | 16.00p | 16.00p | 15.00p | 16.00p | 500 |
| 27/02/2024 | 18.00p | 18.00p | 14.00p | 16.00p | 74466 |
| 26/02/2024 | 18.00p | 18.00p | 16.70p | 18.00p | 1546 |
| 23/02/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/02/2024 | 18.00p | 19.80p | 18.00p | 18.00p | 20051 |
| 21/02/2024 | 18.00p | 18.00p | 16.70p | 18.00p | 3262 |
| 20/02/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/02/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/02/2024 | 18.00p | 18.00p | 16.65p | 18.00p | 2680 |
| 15/02/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 1859 |
| 14/02/2024 | 18.00p | 20.00p | 16.70p | 18.00p | 1550 |
| 13/02/2024 | 18.50p | 20.00p | 16.00p | 20.00p | 16731 |
| 12/02/2024 | 19.00p | 19.64p | 18.50p | 18.50p | 506 |
| 09/02/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/02/2024 | 18.00p | 20.00p | 17.00p | 18.50p | 13511 |
| 07/02/2024 | 18.00p | 18.00p | 16.20p | 18.00p | 0 |
| 06/02/2024 | 18.00p | 18.00p | 16.20p | 16.20p | 194 |
| 05/02/2024 | 18.00p | 19.52p | 18.00p | 18.00p | 459 |
| 02/02/2024 | 18.00p | 18.00p | 17.33p | 18.00p | 0 |
| 01/02/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 82 |
| 31/01/2024 | 18.00p | 20.00p | 16.60p | 18.00p | 2645 |
| 30/01/2024 | 18.00p | 18.00p | 16.40p | 18.00p | 4272 |
| 29/01/2024 | 18.50p | 19.36p | 16.65p | 18.00p | 16711 |
| 26/01/2024 | 18.00p | 20.00p | 17.00p | 19.00p | 8164 |
| 25/01/2024 | 18.00p | 18.67p | 18.00p | 18.00p | 0 |
| 24/01/2024 | 18.00p | 18.00p | 16.50p | 18.00p | 1500 |
| 23/01/2024 | 18.00p | 18.00p | 16.20p | 16.20p | 179 |
| 22/01/2024 | 18.00p | 19.81p | 18.00p | 18.00p | 25235 |
| 19/01/2024 | 18.00p | 20.00p | 16.00p | 16.40p | 5243 |
| 18/01/2024 | 19.00p | 20.00p | 16.00p | 18.00p | 363398 |
| 17/01/2024 | 19.00p | 19.90p | 18.02p | 19.00p | 5440 |
| 16/01/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 502 |
| 15/01/2024 | 19.00p | 19.66p | 18.00p | 19.00p | 201 |
| 12/01/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/01/2024 | 18.00p | 20.00p | 16.00p | 19.00p | 28172 |
| 10/01/2024 | 18.00p | 19.32p | 16.04p | 18.00p | 2333 |
| 09/01/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/01/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/01/2024 | 18.00p | 19.32p | 16.04p | 18.00p | 16561 |
| 04/01/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 1894 |
| 03/01/2024 | 18.00p | 20.00p | 16.00p | 17.90p | 983 |
| 02/01/2024 | 18.00p | 19.80p | 18.00p | 19.80p | 289 |
| 29/12/2023 | 18.00p | 20.00p | 18.00p | 18.00p | 1414 |
| 28/12/2023 | 18.00p | 19.50p | 15.12p | 19.50p | 24328 |
| 27/12/2023 | 18.00p | 19.40p | 16.20p | 18.00p | 4818 |
| 22/12/2023 | 18.00p | 20.00p | 16.00p | 18.00p | 18344 |
| 21/12/2023 | 18.00p | 20.00p | 16.00p | 16.20p | 1906 |
| 20/12/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/12/2023 | 18.00p | 18.25p | 17.60p | 18.00p | 62409 |
| 18/12/2023 | 18.00p | 18.00p | 16.04p | 18.00p | 79 |
| 15/12/2023 | 18.00p | 18.00p | 17.60p | 18.00p | 96 |
| 14/12/2023 | 18.00p | 18.00p | 17.80p | 18.00p | 2761 |
| 13/12/2023 | 21.50p | 22.00p | 18.00p | 18.00p | 394 |
| 12/12/2023 | 21.50p | 21.50p | 18.00p | 21.50p | 9053 |
| 11/12/2023 | 21.50p | 21.50p | 19.40p | 19.40p | 258 |
| 08/12/2023 | 23.50p | 25.00p | 17.00p | 21.50p | 64100 |
| 07/12/2023 | 20.50p | 26.00p | 19.00p | 23.50p | 8149 |
| 06/12/2023 | 18.50p | 23.00p | 16.00p | 21.00p | 33869 |
| 05/12/2023 | 18.50p | 20.20p | 16.05p | 20.20p | 10053 |
| 04/12/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/12/2023 | 18.50p | 20.95p | 18.50p | 18.50p | 97 |
| 30/11/2023 | 18.50p | 21.00p | 16.00p | 18.50p | 132 |
| 29/11/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 28/11/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/11/2023 | 18.50p | 22.00p | 16.00p | 18.50p | 21970 |
| 24/11/2023 | 17.50p | 22.00p | 16.00p | 18.50p | 13975 |
| 23/11/2023 | 17.50p | 20.00p | 17.30p | 20.00p | 460 |
| 22/11/2023 | 17.50p | 19.20p | 17.50p | 19.20p | 223 |
| 21/11/2023 | 17.50p | 19.95p | 17.50p | 17.50p | 1040 |
| 20/11/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/11/2023 | 17.50p | 17.50p | 15.00p | 17.50p | 2467 |
| 16/11/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/11/2023 | 17.50p | 17.50p | 15.50p | 17.50p | 3123 |
| 14/11/2023 | 17.50p | 19.10p | 15.80p | 15.80p | 452 |
| 13/11/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/11/2023 | 17.50p | 17.50p | 15.80p | 17.50p | 795 |
| 09/11/2023 | 17.50p | 17.50p | 15.80p | 17.50p | 997 |
| 08/11/2023 | 16.50p | 18.95p | 16.50p | 17.50p | 2250 |
| 07/11/2023 | 16.50p | 18.95p | 14.05p | 16.50p | 1515 |
| 06/11/2023 | 17.50p | 19.95p | 15.00p | 16.50p | 7644 |
| 03/11/2023 | 17.50p | 17.50p | 15.00p | 15.00p | 182 |
| 02/11/2023 | 17.50p | 17.50p | 15.80p | 15.80p | 265 |
| 01/11/2023 | 17.50p | 20.00p | 15.80p | 17.50p | 3464 |
| 31/10/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 391 |
| 30/10/2023 | 17.50p | 17.50p | 15.50p | 15.50p | 3300 |
| 27/10/2023 | 16.50p | 19.00p | 14.90p | 17.50p | 5693 |
| 26/10/2023 | 16.50p | 18.00p | 14.05p | 16.50p | 7721 |
| 25/10/2023 | 16.50p | 16.50p | 16.10p | 16.50p | 228 |
| 24/10/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/10/2023 | 14.50p | 18.00p | 14.00p | 16.50p | 21669 |
| 20/10/2023 | 14.50p | 14.50p | 13.10p | 14.50p | 0 |
| 19/10/2023 | 14.50p | 14.50p | 12.00p | 13.10p | 3940 |
| 18/10/2023 | 14.50p | 14.50p | 13.10p | 13.10p | 2500 |
| 17/10/2023 | 14.50p | 16.95p | 14.50p | 14.50p | 2877 |
| 16/10/2023 | 14.50p | 14.80p | 14.50p | 14.50p | 0 |
| 13/10/2023 | 13.50p | 16.95p | 12.05p | 14.80p | 5041 |
| 12/10/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/10/2023 | 13.50p | 15.95p | 13.50p | 13.50p | 2579 |
| 10/10/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 09/10/2023 | 13.50p | 13.50p | 12.20p | 13.50p | 0 |
| 06/10/2023 | 13.50p | 13.50p | 12.20p | 12.20p | 1712 |
| 05/10/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/10/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/10/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/10/2023 | 13.50p | 15.95p | 13.50p | 13.50p | 6802 |
| 29/09/2023 | 14.50p | 15.95p | 12.00p | 13.50p | 11296 |
| 28/09/2023 | 15.50p | 16.95p | 13.00p | 14.50p | 6757 |
| 27/09/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/09/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/09/2023 | 15.50p | 15.50p | 13.50p | 15.50p | 2331 |
| 22/09/2023 | 15.50p | 15.50p | 13.80p | 15.50p | 880 |
| 21/09/2023 | 15.50p | 15.50p | 14.10p | 14.10p | 402 |
| 20/09/2023 | 15.50p | 17.00p | 15.50p | 15.50p | 0 |
| 19/09/2023 | 15.50p | 17.00p | 13.05p | 17.00p | 2430 |
| 18/09/2023 | 15.50p | 17.95p | 14.30p | 15.50p | 7253 |
| 15/09/2023 | 15.50p | 15.80p | 15.50p | 15.80p | 223 |
| 14/09/2023 | 16.50p | 18.95p | 13.00p | 15.50p | 18443 |
| 13/09/2023 | 16.50p | 18.00p | 16.50p | 18.00p | 5014 |
| 12/09/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/09/2023 | 16.50p | 16.50p | 15.50p | 16.50p | 0 |
| 08/09/2023 | 15.50p | 15.50p | 14.10p | 15.50p | 4008 |
| 07/09/2023 | 15.50p | 17.95p | 13.05p | 15.50p | 6943 |
| 06/09/2023 | 15.50p | 18.00p | 15.50p | 16.00p | 11974 |
| 05/09/2023 | 17.50p | 17.50p | 12.00p | 17.30p | 24623 |
| 04/09/2023 | 17.50p | 20.00p | 15.00p | 17.50p | 350 |
| 01/09/2023 | 17.50p | 19.95p | 14.00p | 17.50p | 22636 |
| 31/08/2023 | 17.50p | 17.50p | 16.30p | 17.50p | 0 |
| 30/08/2023 | 18.50p | 20.00p | 15.00p | 16.30p | 6299 |
| 29/08/2023 | 18.50p | 23.00p | 16.05p | 18.50p | 28458 |
| 25/08/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 24/08/2023 | 18.50p | 21.00p | 16.00p | 18.50p | 1148 |
| 23/08/2023 | 17.50p | 21.00p | 16.00p | 17.10p | 8339 |
| 22/08/2023 | 17.50p | 22.00p | 15.00p | 17.50p | 19486 |
| 21/08/2023 | 17.50p | 21.00p | 15.05p | 17.00p | 18856 |
| 18/08/2023 | 17.50p | 20.00p | 15.00p | 15.00p | 532 |
| 17/08/2023 | 17.50p | 20.00p | 15.00p | 15.50p | 11763 |
| 16/08/2023 | 17.50p | 17.50p | 15.05p | 17.50p | 110 |
| 15/08/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
*Close Price adjusted for both dividends and splits