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:
- Avoid Aston Martin Lagonda Global Holdings (AML) by Steve Moore in ShareProphets
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Victoria (VCP) by Berenberg
- Buy Bank of Ireland Group (CDI) (BIRG) by Deutsche Bank
- Buy Anglo American (AAL) by Deutsche Bank
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Buy Intertek Group (ITRK) by Citi
- Neutral British American Tobacco (BATS) by Goldman Sachs
- Neutral Aston Martin Lagonda Global Holdings (AML) by Goldman Sachs
- Equal Weight Whitbread (WTB) by Barclays
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Taylor Wimpey (TW.) by Barclays
- Equal Weight Persimmon (PSN) by Barclays
- Overweight Howden Joinery Group (HWDN) by Barclays
- Overweight Breedon Group (BREE) by Barclays
- Overweight Bellway (BWY) by Barclays
- Equal Weight Vistry Group (VTY) by Barclays
- Neutral Rio Tinto (RIO) by Goldman Sachs
- Overweight Centrica (CNA) by JP Morgan
- Overweight Quilter (QLT) by JP Morgan
British American Inv Trust (BAF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/07/2022 | 25.00p | 25.00p | 22.06p | 25.00p | 2673 |
| 05/07/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/07/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/07/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/06/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/06/2022 | 26.00p | 28.00p | 22.00p | 25.00p | 8361 |
| 28/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/06/2022 | 26.00p | 26.00p | 23.06p | 26.00p | 1071 |
| 22/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/06/2022 | 27.00p | 30.00p | 23.00p | 26.00p | 26576 |
| 17/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 16/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 15/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 14/06/2022 | 26.00p | 30.00p | 26.00p | 27.00p | 8252 |
| 13/06/2022 | 26.00p | 26.00p | 23.06p | 26.00p | 327 |
| 10/06/2022 | 27.00p | 29.94p | 27.00p | 27.00p | 156 |
| 09/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 08/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 07/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 06/06/2022 | 27.00p | 27.00p | 24.06p | 27.00p | 168 |
| 03/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 02/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 01/06/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 31/05/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 30/05/2022 | 27.00p | 27.00p | 24.06p | 27.00p | 2338 |
| 27/05/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 26/05/2022 | 25.00p | 30.00p | 25.00p | 27.00p | 4106 |
| 25/05/2022 | 25.00p | 27.94p | 25.00p | 25.00p | 3518 |
| 24/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/05/2022 | 24.00p | 28.00p | 22.00p | 25.00p | 11721 |
| 19/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/05/2022 | 24.00p | 26.94p | 24.00p | 24.00p | 3730 |
| 16/05/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/05/2022 | 24.00p | 24.00p | 21.06p | 24.00p | 751 |
| 12/05/2022 | 25.00p | 27.00p | 21.00p | 24.00p | 12872 |
| 11/05/2022 | 25.00p | 27.94p | 25.00p | 25.00p | 166 |
| 10/05/2022 | 25.00p | 27.94p | 22.06p | 25.00p | 2069 |
| 09/05/2022 | 25.00p | 27.94p | 25.00p | 25.00p | 43 |
| 06/05/2022 | 25.00p | 25.00p | 22.06p | 25.00p | 1000 |
| 05/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/05/2022 | 25.00p | 27.94p | 25.00p | 25.00p | 14 |
| 03/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/05/2022 | 25.00p | 27.94p | 25.00p | 25.00p | 3547 |
| 29/04/2022 | 25.00p | 27.94p | 25.00p | 25.00p | 3547 |
| 28/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/04/2022 | 25.00p | 25.00p | 22.06p | 25.00p | 1834 |
| 26/04/2022 | 26.00p | 29.00p | 23.06p | 25.00p | 10664 |
| 25/04/2022 | 26.00p | 26.00p | 23.06p | 26.00p | 282 |
| 22/04/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/04/2022 | 25.00p | 29.00p | 25.00p | 26.00p | 3749 |
| 20/04/2022 | 24.00p | 28.00p | 22.00p | 25.00p | 2590 |
| 19/04/2022 | 24.00p | 26.94p | 24.00p | 24.00p | 1 |
| 18/04/2022 | 25.00p | 27.00p | 21.00p | 24.00p | 5066 |
| 15/04/2022 | 25.00p | 27.00p | 21.00p | 24.00p | 5066 |
| 14/04/2022 | 25.00p | 27.00p | 21.00p | 24.00p | 5066 |
| 13/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/04/2022 | 24.00p | 29.00p | 22.00p | 25.00p | 27217 |
| 08/04/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/04/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/04/2022 | 24.00p | 26.94p | 24.00p | 24.00p | 1872 |
| 05/04/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/04/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/04/2022 | 23.00p | 26.00p | 20.06p | 24.00p | 16638 |
| 31/03/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/03/2022 | 24.00p | 26.00p | 23.00p | 23.00p | 369 |
| 29/03/2022 | 25.00p | 27.00p | 20.00p | 24.00p | 11444 |
| 28/03/2022 | 25.00p | 25.00p | 22.06p | 25.00p | 1000 |
| 25/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/03/2022 | 26.00p | 28.00p | 22.00p | 25.00p | 4686 |
| 21/03/2022 | 26.00p | 28.94p | 26.00p | 26.00p | 667 |
*Close Price adjusted for both dividends and splits