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
22/12/2020 28.50p 28.50p 28.50p 28.50p 0
21/12/2020 28.50p 31.93p 25.00p 28.50p 6384
18/12/2020 29.50p 29.50p 26.00p 28.50p 1933
17/12/2020 30.50p 31.93p 25.35p 28.50p 5281
16/12/2020 30.50p 30.50p 30.50p 30.50p 0
15/12/2020 30.50p 34.00p 30.50p 30.50p 3626
14/12/2020 31.50p 35.00p 28.35p 30.50p 7812
11/12/2020 31.50p 35.00p 31.50p 31.50p 7611
10/12/2020 31.50p 34.93p 31.50p 31.50p 11299
09/12/2020 31.50p 34.93p 31.50p 31.50p 11371
08/12/2020 31.50p 34.93p 31.50p 31.50p 108
07/12/2020 31.50p 31.50p 28.35p 31.50p 14774
04/12/2020 31.50p 34.93p 31.50p 31.50p 1143
03/12/2020 31.50p 35.00p 28.35p 31.50p 17701
02/12/2020 31.50p 31.50p 28.07p 31.50p 8
01/12/2020 31.50p 35.00p 31.50p 31.50p 5142
30/11/2020 33.50p 36.93p 30.07p 31.50p 4968
27/11/2020 33.50p 37.00p 33.50p 33.50p 1500
26/11/2020 33.50p 36.93p 30.07p 33.50p 5060
25/11/2020 33.50p 36.93p 33.50p 33.50p 4314
24/11/2020 33.50p 33.50p 33.50p 33.50p 0
23/11/2020 33.50p 36.93p 33.50p 33.50p 1353
20/11/2020 33.50p 33.50p 33.50p 33.50p 0
19/11/2020 38.50p 38.50p 31.00p 33.50p 16457
18/11/2020 36.50p 38.50p 35.77p 38.50p 662
17/11/2020 36.50p 40.00p 33.77p 36.50p 3772
16/11/2020 34.50p 40.00p 31.77p 36.50p 31429
13/11/2020 33.00p 38.00p 33.00p 34.50p 4573
12/11/2020 29.00p 36.00p 26.66p 33.00p 2518
10/11/2020 26.00p 30.00p 24.44p 27.50p 4900
09/11/2020 24.00p 28.00p 24.00p 26.00p 1096
06/11/2020 23.00p 25.00p 23.00p 24.00p 4500
05/11/2020 20.00p 23.00p 20.00p 23.00p 36518
04/11/2020 20.00p 20.00p 20.00p 20.00p 0
03/11/2020 19.00p 21.00p 19.00p 20.00p 3700
02/11/2020 18.00p 21.00p 18.00p 19.00p 13200
30/10/2020 18.00p 18.00p 16.44p 18.00p 551
29/10/2020 18.00p 19.96p 18.00p 18.00p 942
28/10/2020 18.00p 18.00p 18.00p 18.00p 0
27/10/2020 19.00p 19.00p 17.44p 18.00p 19510
26/10/2020 20.00p 20.00p 17.44p 19.00p 28543
23/10/2020 20.00p 20.00p 20.00p 20.00p 0
22/10/2020 19.00p 21.00p 19.00p 20.00p 1207
21/10/2020 19.00p 19.00p 19.00p 19.00p 0
20/10/2020 19.00p 19.00p 19.00p 19.00p 0
19/10/2020 19.00p 20.96p 19.00p 19.00p 95
16/10/2020 19.00p 19.00p 19.00p 19.00p 0
15/10/2020 19.00p 19.00p 19.00p 19.00p 0
14/10/2020 19.00p 21.00p 19.00p 19.00p 4761
13/10/2020 18.00p 19.96p 18.00p 19.00p 992
12/10/2020 17.00p 18.00p 15.00p 18.00p 4504
09/10/2020 17.00p 18.96p 17.00p 17.00p 1266
08/10/2020 17.00p 17.00p 15.04p 17.00p 6528
07/10/2020 17.00p 18.96p 17.00p 17.00p 15000
06/10/2020 17.00p 17.00p 17.00p 17.00p 0
05/10/2020 17.00p 17.84p 17.00p 17.00p 840
02/10/2020 18.00p 18.00p 17.00p 17.00p 5000
01/10/2020 18.00p 18.00p 18.00p 18.00p 0
30/09/2020 18.00p 18.00p 16.00p 18.00p 4893
29/09/2020 18.00p 18.00p 18.00p 18.00p 0
28/09/2020 18.00p 19.00p 18.00p 18.00p 500
25/09/2020 18.00p 18.00p 18.00p 18.00p 0
24/09/2020 18.00p 19.96p 18.00p 18.00p 15030
23/09/2020 19.00p 19.00p 19.00p 19.00p 0
22/09/2020 19.00p 19.00p 19.00p 19.00p 0
21/09/2020 19.00p 19.00p 17.00p 19.00p 1639
18/09/2020 19.00p 19.00p 19.00p 19.00p 0
17/09/2020 19.00p 20.50p 17.04p 19.00p 6237
16/09/2020 19.00p 19.00p 19.00p 19.00p 0
15/09/2020 20.00p 20.96p 17.04p 19.00p 13988
14/09/2020 21.00p 21.00p 20.00p 20.00p 10900
11/09/2020 22.00p 22.00p 21.00p 21.00p 10500
10/09/2020 22.00p 22.00p 22.00p 22.00p 0
09/09/2020 22.00p 22.00p 22.00p 22.00p 0
08/09/2020 22.00p 22.00p 22.00p 22.00p 0
07/09/2020 22.00p 23.96p 22.00p 22.00p 1000
04/09/2020 21.00p 22.96p 21.00p 22.00p 8710
03/09/2020 21.00p 21.00p 21.00p 21.00p 0
02/09/2020 21.00p 21.00p 19.04p 21.00p 103
01/09/2020 21.00p 21.00p 19.00p 21.00p 600
31/08/2020 21.00p 21.00p 21.00p 21.00p 0
28/08/2020 21.00p 21.00p 21.00p 21.00p 0
27/08/2020 21.00p 22.96p 19.04p 21.00p 5902
26/08/2020 21.00p 21.00p 19.04p 21.00p 91
25/08/2020 21.00p 21.00p 21.00p 21.00p 0
24/08/2020 21.00p 21.00p 19.04p 21.00p 1500
21/08/2020 21.00p 21.00p 21.00p 21.00p 0
20/08/2020 21.00p 21.00p 19.04p 21.00p 1500
19/08/2020 21.00p 21.00p 21.00p 21.00p 0
18/08/2020 21.00p 21.00p 19.00p 21.00p 11440
17/08/2020 21.00p 21.00p 21.00p 21.00p 0
14/08/2020 21.00p 21.00p 21.00p 21.00p 0
13/08/2020 20.00p 21.00p 20.00p 21.00p 9583
12/08/2020 20.00p 20.00p 20.00p 20.00p 0
11/08/2020 20.00p 20.00p 19.00p 20.00p 0
10/08/2020 19.00p 20.96p 19.00p 19.00p 10
07/08/2020 19.00p 19.00p 19.00p 19.00p 0
06/08/2020 19.00p 20.96p 19.00p 19.00p 1500
05/08/2020 19.00p 21.00p 19.00p 19.00p 0
04/08/2020 19.00p 21.00p 17.04p 21.00p 6775
03/08/2020 20.00p 20.00p 18.04p 19.00p 175
31/07/2020 20.00p 20.00p 20.00p 20.00p 0
30/07/2020 21.00p 21.00p 19.04p 20.00p 1746
29/07/2020 21.00p 21.00p 19.04p 21.00p 300
28/07/2020 21.00p 21.00p 21.00p 21.00p 0
27/07/2020 20.00p 21.00p 19.04p 21.00p 49120
24/07/2020 20.00p 20.00p 20.00p 20.00p 0
23/07/2020 20.00p 20.00p 20.00p 20.00p 0
22/07/2020 20.00p 21.96p 18.04p 20.00p 4000
21/07/2020 19.00p 20.96p 19.00p 20.00p 9447
20/07/2020 19.00p 19.00p 19.00p 19.00p 0
17/07/2020 19.00p 19.00p 19.00p 19.00p 0
16/07/2020 19.00p 19.00p 17.00p 19.00p 4171
15/07/2020 19.00p 19.00p 17.04p 19.00p 7309
14/07/2020 19.00p 20.00p 17.00p 19.00p 49962
13/07/2020 19.00p 19.00p 17.00p 19.00p 13793
10/07/2020 20.00p 20.96p 18.04p 19.00p 3567
09/07/2020 20.00p 21.96p 20.00p 20.00p 852
08/07/2020 23.00p 23.00p 19.04p 20.00p 5400
07/07/2020 22.00p 23.00p 22.00p 23.00p 6892
06/07/2020 20.00p 22.96p 20.00p 22.00p 5639
03/07/2020 20.00p 20.00p 20.00p 20.00p 0
02/07/2020 19.00p 21.96p 19.00p 20.00p 509
01/07/2020 17.00p 20.96p 17.00p 19.00p 56789
30/06/2020 20.50p 22.00p 16.00p 17.00p 7552
29/06/2020 20.50p 22.95p 20.50p 20.50p 4283
26/06/2020 20.50p 22.95p 20.50p 20.50p 2599
25/06/2020 20.50p 20.50p 20.50p 20.50p 0
24/06/2020 20.50p 20.50p 20.50p 20.50p 0
23/06/2020 20.50p 20.50p 20.50p 20.50p 0
22/06/2020 21.50p 21.50p 18.00p 20.50p 132756
19/06/2020 21.50p 23.95p 21.50p 21.50p 203
18/06/2020 21.50p 21.50p 21.50p 21.50p 0
17/06/2020 21.50p 21.50p 21.50p 21.50p 0
16/06/2020 23.50p 24.00p 21.00p 21.50p 6145
15/06/2020 23.50p 23.50p 23.50p 23.50p 0
12/06/2020 23.50p 23.50p 23.50p 23.50p 0
11/06/2020 23.50p 23.50p 21.00p 23.50p 2000
10/06/2020 23.50p 25.95p 23.50p 23.50p 383
09/06/2020 24.50p 24.50p 22.00p 23.50p 9936
08/06/2020 24.50p 24.50p 24.50p 24.50p 0
05/06/2020 24.50p 26.95p 22.05p 24.50p 4322
04/06/2020 24.50p 24.50p 24.50p 24.50p 0
03/06/2020 23.50p 26.00p 22.05p 24.50p 10601
02/06/2020 23.50p 23.50p 23.50p 23.50p 0
01/06/2020 23.50p 25.95p 21.05p 23.50p 862
29/05/2020 23.50p 25.95p 21.05p 23.50p 1064
28/05/2020 23.50p 23.50p 23.50p 23.50p 0
27/05/2020 22.50p 24.95p 22.50p 23.50p 4751
26/05/2020 22.50p 24.95p 20.05p 22.50p 71097
25/05/2020 26.50p 26.50p 22.50p 22.50p 0
22/05/2020 26.50p 26.50p 22.50p 22.50p 0
21/05/2020 28.50p 28.50p 26.50p 26.50p 49106
20/05/2020 30.50p 30.50p 27.05p 28.50p 11500
19/05/2020 30.50p 30.50p 30.50p 30.50p 0
18/05/2020 30.50p 33.00p 28.05p 30.50p 7811
15/05/2020 29.50p 30.50p 28.05p 30.50p 7421
14/05/2020 27.50p 29.95p 27.50p 29.50p 1001
13/05/2020 26.50p 29.00p 26.50p 27.50p 6895
12/05/2020 26.50p 29.00p 25.05p 26.50p 17174
11/05/2020 26.50p 28.95p 24.05p 26.50p 7876
08/05/2020 27.50p 28.95p 24.25p 26.50p 24454
07/05/2020 27.50p 28.95p 24.25p 26.50p 24454
06/05/2020 25.50p 27.95p 25.50p 27.50p 4293
05/05/2020 25.50p 25.50p 25.50p 25.50p 0
04/05/2020 25.50p 27.95p 23.00p 25.50p 1159
01/05/2020 25.50p 27.95p 25.50p 25.50p 690
30/04/2020 24.50p 27.95p 22.00p 25.50p 10523
29/04/2020 22.50p 26.95p 22.00p 24.50p 25709
28/04/2020 22.50p 22.50p 22.50p 22.50p 0
27/04/2020 21.50p 24.95p 21.50p 22.50p 11997
24/04/2020 21.50p 23.95p 21.50p 21.50p 866
23/04/2020 20.50p 22.95p 20.50p 21.50p 6357
22/04/2020 20.50p 22.95p 18.00p 20.50p 16169
21/04/2020 23.50p 23.50p 20.50p 20.50p 14014
20/04/2020 25.50p 25.95p 23.50p 23.50p 16102
17/04/2020 24.50p 26.95p 22.00p 25.50p 12580
16/04/2020 26.50p 29.95p 24.50p 24.50p 6779
15/04/2020 25.50p 28.95p 25.50p 26.50p 14438
14/04/2020 26.50p 28.00p 20.00p 25.50p 19809
13/04/2020 32.50p 32.95p 24.00p 26.50p 24080
10/04/2020 32.50p 32.95p 24.00p 26.50p 24080
09/04/2020 32.50p 32.95p 24.00p 26.50p 24080
08/04/2020 34.50p 37.00p 32.50p 32.50p 2789
07/04/2020 34.50p 36.95p 34.50p 34.50p 237
06/04/2020 34.50p 34.50p 32.05p 34.50p 210
03/04/2020 34.50p 36.95p 34.50p 34.50p 541
02/04/2020 34.50p 36.95p 34.50p 34.50p 2
01/04/2020 34.50p 36.95p 34.50p 34.50p 250
31/03/2020 34.50p 34.50p 34.50p 34.50p 0
30/03/2020 34.50p 34.50p 34.50p 34.50p 0
27/03/2020 34.50p 34.50p 32.05p 34.50p 63
26/03/2020 34.50p 36.95p 32.00p 34.50p 5009
25/03/2020 34.50p 36.95p 32.00p 34.50p 4293
24/03/2020 34.50p 34.50p 32.05p 34.50p 1500
23/03/2020 34.50p 37.00p 32.05p 34.50p 2675
20/03/2020 34.50p 34.50p 32.00p 34.50p 2823
19/03/2020 33.50p 35.95p 33.50p 34.50p 135
18/03/2020 31.50p 33.50p 31.50p 33.50p 24878
17/03/2020 31.50p 33.95p 31.50p 31.50p 1430

*Close Price adjusted for both dividends and splits