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
22/03/2022 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
19/01/2022 25.00p 27.94p 18.00p 23.00p 14733
18/01/2022 25.00p 25.00p 22.06p 25.00p 1500
17/01/2022 26.00p 29.00p 22.00p 25.00p 5780
14/01/2022 26.00p 29.00p 23.06p 26.00p 7302
13/01/2022 26.00p 26.00p 26.00p 26.00p 0
12/01/2022 25.00p 29.00p 23.06p 26.00p 9687
10/01/2022 25.00p 27.94p 25.00p 25.00p 1004
07/01/2022 25.00p 25.00p 22.00p 25.00p 5855
06/01/2022 25.00p 25.00p 22.00p 25.00p 9467
05/01/2022 25.00p 25.00p 25.00p 25.00p 0
04/01/2022 25.00p 25.00p 25.00p 25.00p 0
03/01/2022 25.00p 25.00p 25.00p 25.00p 0
31/12/2021 25.00p 25.00p 25.00p 25.00p 0
30/12/2021 23.00p 29.00p 23.00p 25.00p 23470
29/12/2021 23.00p 23.00p 20.00p 23.00p 2928
28/12/2021 23.00p 23.00p 23.00p 23.00p 0
27/12/2021 23.00p 23.00p 23.00p 23.00p 0
24/12/2021 23.00p 23.00p 23.00p 23.00p 0
23/12/2021 23.00p 25.94p 20.00p 23.00p 3101
22/12/2021 23.00p 23.00p 23.00p 23.00p 0
21/12/2021 24.00p 26.00p 21.00p 23.00p 1267
20/12/2021 24.00p 26.94p 21.00p 24.00p 3009
17/12/2021 24.00p 26.94p 24.00p 24.00p 1997
16/12/2021 24.00p 26.94p 24.00p 24.00p 3878
15/12/2021 24.00p 26.94p 24.00p 24.00p 3981
14/12/2021 24.00p 24.00p 24.00p 24.00p 0
13/12/2021 25.00p 27.94p 21.00p 24.00p 8549
10/12/2021 25.00p 27.94p 25.00p 25.00p 2402
09/12/2021 25.00p 27.94p 22.06p 25.00p 416
08/12/2021 25.00p 29.00p 23.00p 25.00p 15477
07/12/2021 26.00p 27.00p 21.00p 25.00p 20156
06/12/2021 26.00p 28.94p 26.00p 26.00p 849
03/12/2021 26.00p 26.00p 26.00p 26.00p 0
02/12/2021 26.00p 28.94p 26.00p 26.00p 660
01/12/2021 26.00p 26.00p 26.00p 26.00p 0
30/11/2021 26.00p 26.00p 26.00p 26.00p 0
29/11/2021 26.00p 26.00p 26.00p 26.00p 0
26/11/2021 25.00p 29.00p 23.00p 26.00p 2158
25/11/2021 29.00p 31.00p 25.00p 27.00p 9393
24/11/2021 29.00p 29.00p 29.00p 29.00p 0
23/11/2021 29.00p 29.00p 26.06p 29.00p 1200
22/11/2021 29.00p 29.00p 29.00p 29.00p 0
19/11/2021 29.00p 29.00p 29.00p 29.00p 0
18/11/2021 29.00p 31.94p 29.00p 29.00p 386
17/11/2021 30.00p 32.00p 26.00p 29.00p 4534
16/11/2021 30.00p 30.00p 27.00p 30.00p 2810
15/11/2021 28.00p 33.00p 25.00p 30.00p 15699
12/11/2021 28.00p 28.00p 28.00p 28.00p 0
11/11/2021 28.00p 28.00p 28.00p 28.00p 0
10/11/2021 27.00p 31.00p 24.06p 28.00p 9568
09/11/2021 29.00p 32.00p 24.00p 27.00p 16619
08/11/2021 29.00p 29.00p 26.00p 29.00p 82000
05/11/2021 29.00p 29.00p 29.00p 29.00p 0
04/11/2021 28.00p 33.00p 26.06p 29.00p 8591
03/11/2021 28.00p 30.94p 28.00p 28.00p 1087
02/11/2021 27.00p 31.00p 24.00p 28.00p 15330
01/11/2021 28.50p 31.00p 24.00p 27.00p 3010
29/10/2021 30.50p 32.00p 25.00p 28.50p 21048
28/10/2021 30.50p 30.50p 30.50p 30.50p 0
27/10/2021 30.50p 30.50p 27.07p 30.50p 2448
26/10/2021 30.50p 30.50p 30.50p 30.50p 0
25/10/2021 30.50p 30.50p 30.50p 30.50p 0
22/10/2021 29.50p 34.00p 27.00p 30.50p 6364
21/10/2021 29.50p 32.93p 29.50p 29.50p 1002
20/10/2021 28.50p 32.93p 28.50p 29.50p 23319
19/10/2021 28.50p 31.93p 28.50p 28.50p 3079
18/10/2021 29.50p 32.93p 26.00p 29.50p 1407
15/10/2021 30.50p 33.93p 24.00p 29.50p 19793
14/10/2021 30.50p 30.50p 27.07p 30.50p 2000
13/10/2021 30.50p 30.50p 30.50p 30.50p 0
12/10/2021 31.50p 31.50p 28.00p 30.50p 5986
11/10/2021 32.50p 35.93p 29.00p 31.50p 4331
08/10/2021 32.50p 35.93p 29.07p 32.50p 2114
07/10/2021 32.50p 32.50p 32.50p 32.50p 0
06/10/2021 32.50p 32.50p 32.50p 32.50p 0
05/10/2021 32.50p 32.50p 32.50p 32.50p 0
04/10/2021 32.50p 35.93p 29.07p 32.50p 2953
01/10/2021 32.50p 32.50p 32.50p 32.50p 0
30/09/2021 33.50p 36.00p 30.07p 32.50p 2468
29/09/2021 33.50p 33.50p 33.50p 33.50p 0
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

*Close Price adjusted for both dividends and splits