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 |
|---|---|---|---|---|---|
| 14/08/2023 | 17.50p | 17.50p | 17.10p | 17.50p | 1000 |
| 11/08/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/08/2023 | 17.50p | 19.95p | 17.50p | 17.50p | 189 |
| 09/08/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/08/2023 | 17.50p | 19.20p | 15.05p | 17.50p | 8233 |
| 07/08/2023 | 17.50p | 20.00p | 17.50p | 17.50p | 1440 |
| 04/08/2023 | 17.50p | 19.95p | 15.05p | 19.00p | 7228 |
| 03/08/2023 | 17.50p | 20.00p | 15.00p | 17.30p | 5168 |
| 02/08/2023 | 17.50p | 20.00p | 15.00p | 17.50p | 2850 |
| 01/08/2023 | 17.50p | 17.50p | 15.90p | 17.50p | 1111 |
| 31/07/2023 | 17.50p | 20.00p | 15.05p | 17.50p | 10579 |
| 28/07/2023 | 17.50p | 20.00p | 17.50p | 20.00p | 2541 |
| 27/07/2023 | 17.50p | 19.95p | 15.05p | 19.20p | 12022 |
| 26/07/2023 | 17.50p | 19.20p | 17.50p | 17.50p | 219 |
| 25/07/2023 | 17.50p | 19.95p | 15.05p | 17.50p | 9685 |
| 24/07/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/07/2023 | 17.50p | 17.50p | 15.05p | 17.50p | 21567 |
| 20/07/2023 | 17.50p | 20.00p | 15.05p | 20.00p | 2272 |
| 19/07/2023 | 17.50p | 26.00p | 17.50p | 20.00p | 7858 |
| 18/07/2023 | 17.50p | 19.20p | 17.50p | 19.20p | 2539 |
| 17/07/2023 | 17.50p | 17.50p | 15.05p | 17.50p | 231 |
| 14/07/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/07/2023 | 17.50p | 20.00p | 15.80p | 17.00p | 4173 |
| 12/07/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/07/2023 | 15.50p | 26.00p | 15.00p | 17.50p | 40099 |
| 10/07/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/07/2023 | 15.50p | 17.95p | 15.50p | 15.50p | 500 |
| 06/07/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/07/2023 | 15.50p | 17.95p | 15.50p | 15.50p | 2722 |
| 04/07/2023 | 15.50p | 18.00p | 15.50p | 15.50p | 482 |
| 03/07/2023 | 17.50p | 18.00p | 12.00p | 18.00p | 56177 |
| 30/06/2023 | 17.50p | 19.95p | 15.00p | 17.50p | 29609 |
| 29/06/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/06/2023 | 17.50p | 20.00p | 15.00p | 17.50p | 468 |
| 27/06/2023 | 17.50p | 20.00p | 15.00p | 19.20p | 614 |
| 26/06/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/06/2023 | 17.50p | 20.00p | 15.00p | 17.50p | 346 |
| 22/06/2023 | 17.50p | 20.00p | 15.00p | 17.50p | 1008 |
| 21/06/2023 | 17.50p | 20.00p | 15.00p | 19.20p | 1682 |
| 20/06/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 17830 |
| 19/06/2023 | 17.50p | 20.00p | 15.00p | 17.50p | 9513 |
| 16/06/2023 | 17.50p | 19.20p | 17.50p | 17.50p | 273 |
| 15/06/2023 | 17.50p | 20.00p | 15.00p | 17.50p | 2872 |
| 14/06/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/06/2023 | 16.50p | 20.00p | 15.00p | 17.50p | 1009 |
| 12/06/2023 | 16.50p | 18.95p | 16.50p | 16.50p | 262 |
| 09/06/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/06/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/06/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/06/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/06/2023 | 16.50p | 16.50p | 14.05p | 16.50p | 262 |
| 02/06/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/06/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/05/2023 | 16.50p | 18.95p | 16.50p | 16.50p | 2609 |
| 30/05/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 26/05/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/05/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/05/2023 | 16.50p | 16.50p | 14.05p | 16.50p | 2639 |
| 23/05/2023 | 16.50p | 18.95p | 16.50p | 16.50p | 2824 |
| 22/05/2023 | 16.50p | 16.50p | 16.10p | 16.50p | 219 |
| 19/05/2023 | 16.50p | 18.10p | 16.50p | 16.50p | 219 |
| 18/05/2023 | 16.50p | 18.10p | 16.50p | 16.50p | 165 |
| 17/05/2023 | 16.50p | 16.50p | 14.05p | 16.50p | 3931 |
| 16/05/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/05/2023 | 16.50p | 18.95p | 14.00p | 16.50p | 6579 |
| 12/05/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/05/2023 | 16.50p | 18.95p | 14.05p | 16.50p | 1570 |
| 10/05/2023 | 16.50p | 16.50p | 14.05p | 16.50p | 2165 |
| 09/05/2023 | 17.50p | 19.20p | 15.05p | 16.50p | 8661 |
| 05/05/2023 | 17.50p | 20.00p | 15.00p | 17.50p | 508 |
| 04/05/2023 | 17.50p | 20.00p | 15.00p | 17.50p | 231 |
| 03/05/2023 | 17.50p | 20.00p | 15.00p | 17.50p | 10842 |
| 02/05/2023 | 17.50p | 20.00p | 15.00p | 17.50p | 198 |
| 28/04/2023 | 17.50p | 20.00p | 15.00p | 17.50p | 2446 |
| 27/04/2023 | 17.50p | 17.50p | 16.00p | 17.50p | 137 |
| 26/04/2023 | 17.50p | 17.50p | 16.00p | 17.50p | 219 |
| 25/04/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/04/2023 | 16.50p | 19.00p | 15.00p | 15.00p | 11172 |
| 21/04/2023 | 16.50p | 16.50p | 14.90p | 16.50p | 1186 |
| 20/04/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits