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
19/04/2023 16.50p 18.00p 16.50p 16.50p 1472
18/04/2023 14.50p 17.95p 14.05p 16.50p 29949
17/04/2023 17.00p 17.00p 12.00p 16.00p 15483
14/04/2023 17.00p 17.00p 17.00p 17.00p 0
13/04/2023 17.00p 19.70p 14.06p 17.00p 1962
12/04/2023 17.00p 19.70p 17.00p 17.00p 2972
11/04/2023 17.00p 19.70p 14.06p 17.00p 9738
06/04/2023 17.00p 17.00p 15.40p 17.00p 1917
05/04/2023 20.00p 20.00p 17.00p 17.00p 5000
04/04/2023 20.00p 20.00p 20.00p 20.00p 0
03/04/2023 20.00p 20.00p 18.10p 20.00p 0
31/03/2023 20.00p 22.72p 18.10p 18.10p 17547
30/03/2023 20.00p 20.00p 20.00p 20.00p 0
29/03/2023 20.00p 24.00p 20.00p 23.00p 3111
28/03/2023 22.00p 24.00p 15.00p 24.00p 38166
27/03/2023 22.00p 22.00p 22.00p 22.00p 0
24/03/2023 22.00p 22.00p 22.00p 22.00p 0
23/03/2023 22.00p 22.00p 22.00p 22.00p 0
22/03/2023 22.00p 22.00p 19.80p 22.00p 185
21/03/2023 22.00p 22.00p 22.00p 22.00p 0
20/03/2023 22.00p 22.00p 22.00p 22.00p 0
17/03/2023 22.00p 22.00p 22.00p 22.00p 0
16/03/2023 22.00p 22.00p 18.08p 20.00p 5023
15/03/2023 22.00p 24.00p 22.00p 22.00p 131
14/03/2023 22.00p 24.00p 18.08p 24.00p 10394
13/03/2023 22.00p 25.92p 18.00p 22.00p 970
10/03/2023 20.00p 23.92p 16.00p 19.00p 44584
09/03/2023 21.00p 23.00p 17.08p 21.00p 3025
08/03/2023 21.00p 24.92p 17.08p 23.00p 7689
07/03/2023 21.00p 24.92p 17.00p 21.00p 12839
06/03/2023 21.00p 24.92p 17.08p 21.00p 23149
03/03/2023 21.00p 21.00p 21.00p 21.00p 0
02/03/2023 21.00p 21.00p 21.00p 21.00p 0
01/03/2023 21.00p 21.00p 21.00p 21.00p 0
28/02/2023 21.00p 24.92p 21.00p 21.00p 311
27/02/2023 23.00p 23.00p 19.08p 21.00p 3037
24/02/2023 23.00p 23.00p 19.08p 23.00p 4203
23/02/2023 23.00p 23.00p 23.00p 23.00p 0
22/02/2023 23.00p 23.00p 23.00p 23.00p 0
21/02/2023 23.00p 23.00p 20.80p 23.00p 871
20/02/2023 23.00p 23.00p 23.00p 23.00p 0
17/02/2023 23.00p 26.92p 23.00p 23.00p 35000
16/02/2023 23.00p 23.00p 22.00p 23.00p 0
15/02/2023 22.00p 22.00p 22.00p 22.00p 0
14/02/2023 22.00p 22.00p 21.60p 22.00p 78
13/02/2023 22.00p 25.92p 22.00p 22.00p 5529
10/02/2023 22.00p 25.92p 22.00p 22.00p 4442
09/02/2023 23.00p 25.92p 17.15p 25.00p 31356
08/02/2023 23.00p 23.00p 19.00p 23.00p 20000
07/02/2023 24.00p 24.00p 20.08p 23.00p 1728
06/02/2023 24.00p 24.00p 24.00p 24.00p 0
03/02/2023 24.00p 24.00p 24.00p 24.00p 0
02/02/2023 25.00p 25.00p 20.00p 24.00p 6300
01/02/2023 25.00p 25.00p 25.00p 25.00p 0
31/01/2023 27.00p 27.00p 21.08p 25.00p 3100
30/01/2023 27.00p 27.00p 27.00p 27.00p 0
27/01/2023 27.00p 30.92p 27.00p 27.00p 45
26/01/2023 27.00p 27.00p 26.40p 27.00p 200
25/01/2023 28.00p 28.00p 23.08p 27.00p 5800
24/01/2023 28.00p 32.00p 28.00p 28.00p 50
23/01/2023 28.00p 32.00p 24.00p 28.00p 61
20/01/2023 28.00p 28.00p 28.00p 28.00p 0
19/01/2023 28.00p 28.00p 28.00p 28.00p 0
18/01/2023 28.00p 32.00p 28.00p 28.00p 305
17/01/2023 28.00p 31.92p 28.00p 28.00p 42
16/01/2023 28.00p 32.00p 24.00p 28.00p 28
13/01/2023 28.00p 28.00p 24.00p 28.00p 30000
12/01/2023 28.00p 28.00p 27.40p 28.00p 270
11/01/2023 28.00p 28.00p 28.00p 28.00p 0
10/01/2023 28.00p 28.00p 28.00p 28.00p 0
09/01/2023 28.00p 28.00p 25.00p 28.00p 2000
06/01/2023 28.00p 28.00p 28.00p 28.00p 0
05/01/2023 28.00p 28.00p 24.08p 28.00p 3040
04/01/2023 23.00p 27.92p 23.00p 26.00p 6000
03/01/2023 24.00p 24.00p 19.00p 23.00p 8360
30/12/2022 24.00p 24.00p 24.00p 24.00p 0
29/12/2022 24.00p 27.92p 23.40p 24.00p 1860
28/12/2022 24.00p 27.92p 24.00p 24.00p 2558
23/12/2022 23.00p 27.00p 23.00p 24.00p 4770
22/12/2022 24.00p 27.92p 20.00p 23.00p 4163
21/12/2022 24.00p 24.00p 24.00p 24.00p 0
20/12/2022 24.00p 24.00p 20.08p 24.00p 2000
19/12/2022 25.00p 28.92p 21.00p 25.00p 3634
16/12/2022 25.00p 25.00p 25.00p 25.00p 0
15/12/2022 25.00p 25.00p 25.00p 25.00p 0
14/12/2022 25.00p 25.00p 25.00p 25.00p 0
13/12/2022 28.00p 32.00p 24.00p 26.00p 10018
12/12/2022 30.00p 33.92p 24.00p 28.00p 959
09/12/2022 30.00p 30.00p 26.08p 30.00p 2500
08/12/2022 30.00p 30.00p 30.00p 30.00p 0
07/12/2022 30.00p 30.00p 30.00p 30.00p 0
06/12/2022 30.00p 30.00p 30.00p 30.00p 0
05/12/2022 32.00p 35.00p 26.00p 30.00p 17107
02/12/2022 32.00p 35.92p 28.08p 32.00p 11485
01/12/2022 30.00p 38.00p 28.08p 32.00p 27962
30/11/2022 29.00p 33.92p 26.08p 30.00p 16517
29/11/2022 25.00p 33.00p 25.00p 29.00p 15373
28/11/2022 24.00p 28.00p 24.00p 25.00p 5200
25/11/2022 23.00p 27.00p 23.00p 24.00p 3000
24/11/2022 21.00p 28.00p 19.00p 23.00p 26624
23/11/2022 21.00p 21.00p 21.00p 21.00p 0
22/11/2022 21.00p 21.00p 18.06p 21.00p 3400
21/11/2022 21.00p 21.00p 21.00p 21.00p 0
18/11/2022 21.00p 21.00p 21.00p 21.00p 0
17/11/2022 20.00p 24.00p 18.00p 21.00p 2302
16/11/2022 19.00p 24.00p 19.00p 20.00p 8506
15/11/2022 19.00p 21.94p 19.00p 19.00p 300
14/11/2022 19.00p 21.94p 16.06p 19.00p 27106
11/11/2022 19.00p 19.00p 19.00p 19.00p 0
10/11/2022 19.00p 21.94p 19.00p 19.00p 552
09/11/2022 19.00p 19.00p 19.00p 19.00p 0
08/11/2022 18.00p 21.00p 18.00p 19.00p 2000
07/11/2022 18.00p 18.00p 18.00p 18.00p 0
04/11/2022 18.00p 20.94p 15.06p 18.00p 13370
03/11/2022 17.00p 20.00p 17.00p 18.00p 2000
02/11/2022 17.00p 17.00p 17.00p 17.00p 0
01/11/2022 17.00p 17.00p 17.00p 17.00p 0
31/10/2022 17.00p 19.94p 14.06p 17.00p 2006
28/10/2022 17.00p 17.00p 17.00p 17.00p 0
27/10/2022 17.00p 17.00p 14.06p 17.00p 3231
26/10/2022 13.00p 17.00p 13.00p 17.00p 2000
25/10/2022 13.00p 13.00p 13.00p 13.00p 0
24/10/2022 13.00p 15.94p 13.00p 13.00p 87
21/10/2022 13.00p 13.00p 13.00p 13.00p 0
20/10/2022 13.00p 13.00p 13.00p 13.00p 0
19/10/2022 13.00p 13.00p 13.00p 13.00p 0
18/10/2022 13.00p 13.00p 13.00p 13.00p 0
17/10/2022 13.00p 13.00p 13.00p 13.00p 0
14/10/2022 13.00p 13.00p 13.00p 13.00p 0
13/10/2022 13.00p 15.94p 13.00p 13.00p 1000
12/10/2022 13.00p 13.00p 13.00p 13.00p 0
11/10/2022 13.00p 15.94p 13.00p 13.00p 760
10/10/2022 12.00p 15.00p 12.00p 13.00p 10000
07/10/2022 15.00p 15.00p 10.00p 12.00p 11665
06/10/2022 15.00p 15.00p 15.00p 15.00p 0
05/10/2022 15.00p 15.00p 15.00p 15.00p 0
04/10/2022 15.00p 15.00p 15.00p 15.00p 0
03/10/2022 15.00p 15.00p 15.00p 15.00p 0
30/09/2022 17.00p 17.00p 10.00p 15.00p 29600
29/09/2022 17.00p 17.00p 17.00p 17.00p 0
28/09/2022 17.00p 17.00p 17.00p 17.00p 0
27/09/2022 17.00p 17.00p 14.06p 17.00p 1835
26/09/2022 17.00p 17.00p 17.00p 17.00p 0
23/09/2022 17.00p 17.00p 14.00p 17.00p 5860
22/09/2022 17.00p 17.00p 12.00p 17.00p 20000
21/09/2022 17.00p 19.94p 17.00p 17.00p 4930
20/09/2022 17.00p 17.00p 17.00p 17.00p 0
19/09/2022 17.00p 19.94p 17.00p 17.00p 783
16/09/2022 17.00p 19.94p 17.00p 17.00p 783
15/09/2022 17.00p 17.00p 17.00p 17.00p 0
14/09/2022 17.00p 19.94p 17.00p 17.00p 65
13/09/2022 17.00p 19.94p 14.06p 17.00p 17937
12/09/2022 17.00p 19.94p 14.06p 17.00p 1845
09/09/2022 17.00p 17.00p 17.00p 17.00p 0
08/09/2022 17.00p 19.94p 17.00p 17.00p 2214
07/09/2022 15.00p 15.00p 15.00p 15.00p 0
06/09/2022 15.00p 15.00p 15.00p 15.00p 0
05/09/2022 15.00p 17.94p 15.00p 15.00p 10574
02/09/2022 15.00p 17.00p 12.06p 15.00p 22910
01/09/2022 15.00p 15.00p 15.00p 15.00p 0
31/08/2022 15.00p 15.00p 15.00p 15.00p 0
30/08/2022 15.00p 15.00p 12.06p 15.00p 713
29/08/2022 15.00p 17.94p 15.00p 15.00p 2429
26/08/2022 15.00p 17.94p 15.00p 15.00p 2429
25/08/2022 15.00p 16.00p 12.06p 16.00p 37324
24/08/2022 15.00p 15.00p 15.00p 15.00p 0
23/08/2022 15.00p 15.00p 15.00p 15.00p 0
22/08/2022 15.00p 17.94p 15.00p 15.00p 599
19/08/2022 15.00p 15.00p 15.00p 15.00p 0
18/08/2022 15.00p 15.00p 15.00p 15.00p 0
17/08/2022 15.00p 15.00p 15.00p 15.00p 0
16/08/2022 15.00p 17.94p 15.00p 15.00p 1042
15/08/2022 15.00p 17.94p 15.00p 15.00p 625
12/08/2022 15.00p 17.94p 15.00p 15.00p 554
11/08/2022 15.00p 15.00p 15.00p 15.00p 0
10/08/2022 15.00p 17.94p 15.00p 15.00p 1288
09/08/2022 15.00p 18.00p 15.00p 15.00p 5193
08/08/2022 15.00p 15.00p 12.00p 15.00p 5909
05/08/2022 15.00p 15.00p 15.00p 15.00p 0
04/08/2022 15.00p 15.00p 15.00p 15.00p 0
03/08/2022 15.00p 15.00p 15.00p 15.00p 0
02/08/2022 15.00p 17.94p 12.06p 15.00p 10239
01/08/2022 15.00p 15.00p 15.00p 15.00p 0
29/07/2022 15.00p 15.00p 15.00p 15.00p 0
28/07/2022 15.00p 15.00p 15.00p 15.00p 0
27/07/2022 15.00p 15.00p 15.00p 15.00p 0
26/07/2022 15.00p 15.00p 15.00p 15.00p 0
25/07/2022 15.00p 17.94p 15.00p 15.00p 510
22/07/2022 15.00p 15.00p 15.00p 15.00p 0
21/07/2022 15.00p 17.94p 15.00p 15.00p 32709
20/07/2022 18.00p 18.00p 10.00p 15.00p 32380
19/07/2022 18.00p 20.94p 18.00p 18.00p 2337
18/07/2022 18.00p 18.00p 16.00p 18.00p 11000
15/07/2022 19.00p 19.00p 19.00p 19.00p 0
14/07/2022 19.00p 19.00p 18.60p 19.00p 540
13/07/2022 19.00p 19.00p 19.00p 19.00p 0
12/07/2022 19.00p 19.00p 19.00p 19.00p 0
11/07/2022 19.00p 21.94p 19.00p 19.00p 142
08/07/2022 19.00p 19.00p 19.00p 19.00p 0
07/07/2022 24.00p 26.00p 18.00p 19.00p 49199

*Close Price adjusted for both dividends and splits