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
28/09/2021 33.50p 39.00p 30.07p 33.50p 8866
27/09/2021 33.50p 40.00p 30.00p 33.50p 29879
24/09/2021 33.50p 33.50p 30.07p 33.50p 1623
23/09/2021 31.50p 37.00p 31.50p 33.50p 9795
22/09/2021 28.50p 35.20p 28.00p 31.50p 12651
21/09/2021 28.50p 28.50p 28.50p 28.50p 0
20/09/2021 28.50p 29.20p 28.50p 28.50p 163
17/09/2021 28.50p 31.00p 25.00p 28.50p 22000
16/09/2021 28.50p 31.93p 28.50p 28.50p 2913
15/09/2021 28.50p 31.16p 28.50p 28.50p 2847
14/09/2021 28.50p 28.50p 25.00p 28.50p 2168
13/09/2021 28.50p 31.16p 25.00p 28.50p 2506
10/09/2021 28.50p 31.16p 28.50p 28.50p 1011
09/09/2021 28.50p 32.00p 28.50p 28.50p 3293
08/09/2021 28.50p 28.50p 25.00p 28.50p 1206
07/09/2021 28.50p 31.16p 28.50p 28.50p 3323
06/09/2021 27.50p 32.00p 25.00p 28.50p 7191
03/09/2021 27.50p 27.50p 27.50p 27.50p 0
02/09/2021 27.50p 27.50p 27.50p 27.50p 0
01/09/2021 27.50p 27.50p 27.50p 27.50p 0
31/08/2021 28.50p 31.00p 24.00p 27.50p 10268
30/08/2021 28.50p 32.00p 28.50p 28.50p 156
27/08/2021 28.50p 32.00p 28.50p 28.50p 156
26/08/2021 28.50p 28.50p 28.50p 28.50p 0
25/08/2021 28.50p 32.00p 25.00p 28.50p 6761
24/08/2021 29.50p 32.00p 24.00p 28.50p 39216
23/08/2021 29.50p 29.50p 26.00p 29.50p 1285
20/08/2021 30.50p 30.50p 30.50p 30.50p 0
19/08/2021 32.50p 36.00p 29.00p 30.50p 36806
18/08/2021 32.50p 32.50p 32.50p 32.50p 0
17/08/2021 32.50p 32.50p 29.00p 32.50p 46000
16/08/2021 31.50p 33.00p 28.00p 32.50p 15005
13/08/2021 29.50p 35.00p 29.50p 31.50p 2551
12/08/2021 32.50p 33.00p 27.00p 29.50p 8057
11/08/2021 34.50p 38.00p 31.00p 32.50p 23759
10/08/2021 34.50p 34.50p 34.50p 34.50p 0
09/08/2021 34.50p 38.00p 34.50p 34.50p 785
06/08/2021 34.50p 38.00p 34.50p 34.50p 1285
05/08/2021 35.50p 38.00p 31.00p 34.50p 6655
04/08/2021 35.50p 39.00p 35.50p 35.50p 234
03/08/2021 35.50p 35.50p 35.50p 35.50p 0
02/08/2021 35.50p 35.50p 35.50p 35.50p 0
30/07/2021 35.50p 35.50p 35.50p 35.50p 0
29/07/2021 35.50p 35.50p 35.50p 35.50p 0
28/07/2021 35.50p 35.50p 32.00p 35.50p 2340
27/07/2021 35.50p 35.50p 32.00p 35.50p 4000
26/07/2021 35.50p 35.50p 32.00p 35.50p 1500
23/07/2021 35.50p 39.00p 35.50p 35.50p 1579
22/07/2021 35.50p 35.50p 32.00p 35.50p 773
21/07/2021 34.50p 41.00p 32.00p 35.50p 6324
20/07/2021 34.50p 34.50p 31.00p 34.50p 607
19/07/2021 34.50p 39.00p 31.00p 34.50p 6960
16/07/2021 34.50p 34.50p 34.50p 34.50p 0
15/07/2021 34.50p 38.00p 31.00p 34.50p 19310
14/07/2021 34.50p 34.50p 31.00p 34.50p 2000
13/07/2021 34.50p 36.00p 29.00p 34.50p 51785
12/07/2021 33.50p 38.00p 31.00p 34.50p 7543
09/07/2021 33.50p 33.50p 33.50p 33.50p 0
08/07/2021 33.50p 33.50p 33.50p 33.50p 0
07/07/2021 33.50p 33.50p 33.50p 33.50p 0
06/07/2021 33.50p 34.20p 30.00p 33.50p 7271
05/07/2021 33.50p 37.00p 33.50p 33.50p 2920
02/07/2021 33.50p 33.50p 30.00p 33.50p 1276
01/07/2021 33.50p 37.00p 33.50p 33.50p 100
30/06/2021 33.50p 34.60p 30.00p 33.50p 4414
29/06/2021 32.50p 38.00p 31.00p 33.50p 20797
28/06/2021 31.50p 36.00p 29.00p 32.50p 56134
25/06/2021 32.50p 36.00p 26.00p 31.50p 16857
24/06/2021 32.50p 36.00p 29.00p 32.50p 4782
23/06/2021 32.50p 36.00p 29.00p 32.50p 719
22/06/2021 32.50p 32.50p 29.00p 32.50p 1300
21/06/2021 29.50p 35.00p 29.00p 32.50p 8701
18/06/2021 29.50p 29.50p 29.50p 29.50p 0
17/06/2021 31.50p 33.00p 26.00p 29.50p 25260
16/06/2021 31.50p 35.00p 31.50p 31.50p 1428
15/06/2021 31.50p 31.50p 28.00p 31.50p 4000
14/06/2021 31.50p 35.00p 28.00p 31.50p 7151
11/06/2021 31.50p 35.00p 28.00p 31.50p 904
10/06/2021 32.50p 35.00p 28.00p 31.50p 17403
09/06/2021 33.50p 40.00p 30.00p 34.50p 34050
08/06/2021 33.50p 37.00p 33.50p 33.50p 7214
07/06/2021 32.50p 39.00p 30.00p 33.50p 15702
04/06/2021 32.50p 38.00p 29.00p 32.50p 6336
03/06/2021 31.50p 37.00p 28.00p 32.50p 18601
02/06/2021 30.50p 36.00p 27.00p 31.50p 13648
01/06/2021 27.50p 35.00p 26.00p 30.50p 28484
31/05/2021 24.50p 31.00p 22.00p 27.50p 30714
28/05/2021 24.50p 31.00p 22.00p 27.50p 30714
27/05/2021 23.50p 28.00p 21.00p 24.50p 4336
26/05/2021 23.50p 23.50p 23.50p 23.50p 0
25/05/2021 24.50p 27.00p 21.00p 23.50p 13783
24/05/2021 25.50p 28.65p 19.00p 24.50p 25562
21/05/2021 25.50p 28.65p 22.50p 25.50p 1095
20/05/2021 27.50p 29.00p 24.00p 25.50p 7932
19/05/2021 28.50p 31.00p 24.00p 27.50p 1733
18/05/2021 28.50p 31.65p 28.50p 28.50p 1
17/05/2021 28.50p 31.65p 28.50p 28.50p 2639
14/05/2021 28.50p 31.65p 25.00p 28.50p 2877
13/05/2021 28.50p 28.50p 28.50p 28.50p 0
12/05/2021 28.50p 31.65p 25.00p 28.50p 16957
11/05/2021 29.50p 32.00p 23.00p 28.50p 26287
10/05/2021 29.50p 29.50p 29.50p 29.50p 0
07/05/2021 29.50p 29.50p 29.50p 29.50p 0
06/05/2021 29.50p 33.00p 28.80p 29.50p 1416
05/05/2021 29.50p 29.50p 26.00p 29.50p 232
04/05/2021 28.50p 34.00p 28.50p 29.50p 9528
03/05/2021 28.50p 28.50p 28.50p 28.50p 0
30/04/2021 28.50p 28.50p 28.50p 28.50p 0
29/04/2021 29.50p 32.00p 25.00p 28.50p 14370
28/04/2021 29.50p 33.00p 29.50p 29.50p 753
27/04/2021 29.50p 29.50p 29.50p 29.50p 0
26/04/2021 28.50p 33.00p 26.00p 29.50p 1379
23/04/2021 28.50p 28.50p 28.50p 28.50p 0
22/04/2021 28.50p 32.00p 28.50p 28.50p 250
21/04/2021 30.50p 33.00p 26.00p 28.50p 11843
20/04/2021 30.50p 30.50p 27.00p 30.50p 5000
19/04/2021 30.50p 34.00p 30.50p 30.50p 3002
16/04/2021 30.50p 30.50p 27.00p 30.50p 449
15/04/2021 30.50p 34.00p 30.50p 30.50p 99
14/04/2021 29.50p 35.00p 29.50p 30.50p 28403
13/04/2021 29.50p 33.00p 26.00p 29.50p 7834
12/04/2021 32.50p 36.00p 25.00p 29.50p 36087
09/04/2021 32.50p 36.00p 32.50p 32.50p 6000
08/04/2021 33.50p 33.50p 33.50p 33.50p 0
07/04/2021 33.50p 33.50p 33.50p 33.50p 24242
06/04/2021 33.50p 37.00p 30.00p 33.50p 21345
05/04/2021 33.50p 33.50p 33.50p 33.50p 0
02/04/2021 33.50p 33.50p 33.50p 33.50p 0
01/04/2021 33.50p 33.50p 33.50p 33.50p 0
31/03/2021 33.50p 35.40p 33.50p 33.50p 72
30/03/2021 33.50p 33.50p 30.00p 33.50p 7405
29/03/2021 33.50p 37.00p 30.00p 33.50p 22904
26/03/2021 33.50p 37.00p 30.00p 33.50p 6656
25/03/2021 32.50p 34.00p 32.50p 33.50p 5000
24/03/2021 32.50p 36.00p 32.50p 32.50p 43584
23/03/2021 30.50p 32.50p 30.00p 32.50p 261
22/03/2021 31.50p 34.00p 28.00p 30.50p 3586
19/03/2021 29.50p 35.00p 26.00p 31.50p 3841
18/03/2021 28.50p 29.50p 25.00p 29.50p 148
17/03/2021 28.50p 28.50p 28.50p 28.50p 0
16/03/2021 28.50p 28.50p 28.50p 28.50p 0
15/03/2021 26.50p 30.00p 23.00p 28.50p 5396
12/03/2021 26.50p 26.50p 26.50p 26.50p 0
11/03/2021 26.50p 30.00p 26.50p 26.50p 1000
10/03/2021 26.50p 30.00p 26.50p 26.50p 1666
09/03/2021 26.50p 26.50p 23.00p 26.50p 2278
08/03/2021 23.50p 30.00p 23.50p 26.50p 2992
05/03/2021 24.50p 24.50p 23.50p 23.50p 4168
04/03/2021 24.50p 24.50p 24.50p 24.50p 0
03/03/2021 24.50p 26.00p 24.50p 24.50p 483
02/03/2021 24.50p 24.50p 24.50p 24.50p 0
01/03/2021 23.50p 27.00p 23.50p 24.50p 7333
26/02/2021 25.50p 29.00p 22.00p 23.50p 1596
25/02/2021 25.50p 26.80p 25.50p 25.50p 86
24/02/2021 25.50p 29.00p 22.00p 25.50p 6960
23/02/2021 25.50p 29.00p 25.50p 25.50p 100
22/02/2021 25.50p 29.00p 25.50p 25.50p 757
19/02/2021 24.50p 28.00p 24.50p 25.50p 14225
18/02/2021 25.50p 29.00p 22.00p 24.50p 11284
17/02/2021 25.50p 29.00p 25.50p 25.50p 4499
16/02/2021 25.50p 29.00p 25.50p 25.50p 10
15/02/2021 25.50p 25.50p 25.50p 25.50p 0
12/02/2021 24.50p 28.00p 22.00p 25.50p 15155
11/02/2021 24.50p 28.00p 24.50p 24.50p 178
10/02/2021 24.50p 28.00p 21.00p 24.50p 9632
09/02/2021 23.50p 27.00p 23.50p 24.50p 27802
08/02/2021 23.50p 27.00p 20.00p 23.50p 7230
05/02/2021 23.50p 27.00p 23.50p 23.50p 11110
04/02/2021 26.50p 26.50p 23.50p 23.50p 63228
03/02/2021 26.50p 30.00p 26.50p 26.50p 305
02/02/2021 27.50p 27.50p 26.50p 26.50p 12427
01/02/2021 28.50p 31.00p 24.00p 27.50p 5740
29/01/2021 28.50p 31.86p 25.00p 28.50p 3780
28/01/2021 29.50p 31.86p 25.00p 28.50p 11928
27/01/2021 29.50p 32.86p 29.50p 29.50p 220
26/01/2021 29.50p 31.00p 26.00p 29.50p 3509
25/01/2021 29.50p 32.86p 26.00p 29.50p 17923
22/01/2021 29.50p 32.86p 28.00p 29.50p 22576
21/01/2021 29.50p 32.86p 29.50p 29.50p 3005
20/01/2021 31.50p 33.88p 30.50p 30.50p 1623
19/01/2021 31.50p 31.50p 31.50p 31.50p 0
18/01/2021 33.50p 33.50p 28.35p 31.50p 6431
15/01/2021 32.50p 33.50p 32.50p 33.50p 4168
14/01/2021 32.50p 32.50p 32.50p 32.50p 0
13/01/2021 32.50p 32.50p 29.35p 32.50p 695
12/01/2021 33.50p 36.93p 30.35p 32.50p 6826
11/01/2021 33.50p 33.50p 30.35p 33.50p 1194
08/01/2021 33.50p 37.00p 33.50p 33.50p 1559
07/01/2021 34.50p 36.93p 30.35p 33.50p 17917
06/01/2021 33.50p 34.50p 30.00p 34.50p 1250
05/01/2021 34.50p 34.50p 30.35p 33.50p 9591
04/01/2021 34.50p 34.50p 31.35p 34.50p 5675
01/01/2021 34.50p 34.50p 34.50p 34.50p 0
31/12/2020 34.50p 34.50p 34.50p 34.50p 0
30/12/2020 34.50p 34.50p 34.50p 34.50p 0
29/12/2020 29.50p 36.00p 29.50p 34.50p 9035
28/12/2020 29.50p 29.50p 29.50p 29.50p 0
25/12/2020 29.50p 29.50p 29.50p 29.50p 0
24/12/2020 29.50p 29.50p 29.50p 29.50p 0
23/12/2020 28.50p 31.93p 28.50p 29.50p 3131

*Close Price adjusted for both dividends and splits