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 |
|---|---|---|---|---|---|
| 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 |
| 18/03/2022 | 27.00p | 27.00p | 24.00p | 26.00p | 3098 |
| 17/03/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 16/03/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 15/03/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 14/03/2022 | 27.00p | 30.00p | 24.00p | 27.00p | 25731 |
| 11/03/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 10/03/2022 | 27.00p | 29.94p | 24.06p | 27.00p | 2366 |
| 09/03/2022 | 27.00p | 30.00p | 24.06p | 27.00p | 13763 |
| 08/03/2022 | 26.00p | 33.00p | 23.06p | 27.00p | 36144 |
| 07/03/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 04/03/2022 | 27.00p | 27.80p | 27.00p | 27.00p | 1500 |
| 03/03/2022 | 28.00p | 30.00p | 25.06p | 27.00p | 1944 |
| 02/03/2022 | 28.00p | 28.00p | 25.06p | 28.00p | 2144 |
| 01/03/2022 | 27.00p | 32.00p | 25.00p | 28.00p | 11438 |
| 28/02/2022 | 27.00p | 29.94p | 27.00p | 27.00p | 200 |
| 25/02/2022 | 27.00p | 27.00p | 24.06p | 27.00p | 3000 |
| 24/02/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 23/02/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 22/02/2022 | 28.00p | 30.94p | 28.00p | 28.00p | 4061 |
| 21/02/2022 | 29.00p | 31.94p | 29.00p | 29.00p | 25 |
| 18/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 14/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 10/02/2022 | 29.00p | 31.94p | 29.00p | 29.00p | 681 |
| 09/02/2022 | 29.00p | 33.00p | 27.06p | 29.00p | 10584 |
| 08/02/2022 | 29.00p | 31.94p | 29.00p | 29.00p | 100 |
| 07/02/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 04/02/2022 | 29.00p | 29.00p | 26.06p | 29.00p | 1832 |
| 03/02/2022 | 29.00p | 31.94p | 29.00p | 29.00p | 313 |
| 02/02/2022 | 22.00p | 32.00p | 22.00p | 29.00p | 32097 |
| 01/02/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 31/01/2022 | 23.00p | 25.00p | 20.06p | 22.00p | 1755 |
| 28/01/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/01/2022 | 23.00p | 25.94p | 23.00p | 23.00p | 500 |
| 26/01/2022 | 23.00p | 25.94p | 20.06p | 23.00p | 7687 |
| 25/01/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/01/2022 | 23.00p | 25.94p | 23.00p | 23.00p | 195 |
| 21/01/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/01/2022 | 23.00p | 23.00p | 20.06p | 23.00p | 782 |
*Close Price adjusted for both dividends and splits