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
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
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

*Close Price adjusted for both dividends and splits