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
16/03/2020 31.50p 31.50p 29.00p 31.50p 3370
13/03/2020 30.50p 33.95p 30.50p 31.50p 16000
12/03/2020 30.50p 30.50p 28.05p 30.50p 630
11/03/2020 32.50p 32.50p 32.50p 32.50p 0
10/03/2020 32.50p 34.95p 30.05p 32.50p 2578
09/03/2020 29.50p 32.50p 29.50p 32.50p 26153
06/03/2020 32.50p 34.95p 32.50p 32.50p 1673
05/03/2020 32.50p 32.50p 32.50p 32.50p 0
04/03/2020 32.50p 33.95p 30.00p 32.50p 23459
03/03/2020 32.50p 33.95p 32.50p 32.50p 8200
02/03/2020 32.50p 34.95p 30.00p 32.50p 6780
28/02/2020 31.50p 33.95p 29.00p 32.50p 9867
27/02/2020 31.50p 34.95p 31.50p 32.50p 23318
26/02/2020 31.50p 33.95p 31.50p 31.50p 13106
25/02/2020 31.50p 33.95p 31.50p 31.50p 3191
24/02/2020 31.50p 33.95p 31.50p 31.50p 4374
21/02/2020 32.50p 34.95p 31.50p 31.50p 70
20/02/2020 32.50p 32.50p 30.05p 32.50p 668
19/02/2020 31.50p 34.95p 31.50p 32.50p 21086
18/02/2020 31.50p 33.95p 31.50p 31.50p 1000
17/02/2020 31.50p 32.95p 31.50p 31.50p 4552
14/02/2020 31.50p 31.50p 31.50p 31.50p 0
13/02/2020 32.50p 32.95p 28.05p 31.50p 13330
12/02/2020 34.50p 34.95p 32.05p 32.50p 9215
11/02/2020 32.50p 36.95p 32.50p 34.50p 20772
10/02/2020 37.50p 37.50p 30.05p 32.50p 19036
07/02/2020 37.50p 38.95p 34.00p 37.50p 14025
06/02/2020 37.50p 39.95p 37.50p 37.50p 3961
05/02/2020 37.50p 39.95p 37.50p 37.50p 740
04/02/2020 40.50p 40.50p 36.00p 37.50p 6611
03/02/2020 42.50p 42.95p 40.50p 40.50p 721
31/01/2020 42.50p 44.95p 42.50p 42.50p 521
30/01/2020 42.50p 44.95p 42.50p 42.50p 1425
29/01/2020 43.50p 44.95p 42.50p 42.50p 4400
28/01/2020 43.50p 43.50p 43.50p 43.50p 32453
27/01/2020 43.50p 43.50p 43.50p 43.50p 0
24/01/2020 45.50p 45.50p 43.50p 43.50p 56256
23/01/2020 45.50p 48.00p 44.05p 45.50p 18868
22/01/2020 45.50p 47.95p 45.50p 45.50p 8322
21/01/2020 45.50p 47.95p 43.05p 45.50p 2142
20/01/2020 45.50p 47.95p 43.00p 45.50p 14549
17/01/2020 45.50p 45.50p 45.50p 45.50p 0
16/01/2020 46.50p 47.95p 44.00p 45.50p 6837
15/01/2020 45.50p 47.95p 43.00p 43.00p 51400
14/01/2020 45.50p 45.50p 43.50p 45.50p 0
13/01/2020 42.50p 45.00p 42.50p 43.50p 18711
10/01/2020 41.50p 43.95p 41.50p 41.50p 4538
09/01/2020 41.50p 43.95p 41.50p 41.50p 1150
08/01/2020 42.50p 43.95p 39.05p 41.50p 14631
07/01/2020 44.50p 44.95p 42.05p 42.50p 4924
06/01/2020 44.50p 46.50p 44.50p 44.50p 2097
03/01/2020 44.50p 46.50p 44.50p 44.50p 556
02/01/2020 44.50p 44.50p 44.50p 44.50p 0
01/01/2020 44.50p 44.50p 42.00p 44.50p 10000
31/12/2019 44.50p 44.50p 42.00p 44.50p 10000
30/12/2019 44.50p 45.70p 42.50p 44.50p 13559
27/12/2019 44.50p 44.50p 44.50p 44.50p 0
26/12/2019 42.50p 45.70p 40.00p 44.50p 39804
25/12/2019 42.50p 45.70p 40.00p 44.50p 39804
24/12/2019 42.50p 45.70p 40.00p 44.50p 39804
23/12/2019 41.50p 43.70p 39.00p 42.50p 9957
20/12/2019 41.50p 41.50p 41.50p 41.50p 0
19/12/2019 40.50p 41.70p 40.50p 41.50p 1553
18/12/2019 42.50p 42.50p 40.50p 40.50p 20000
17/12/2019 42.50p 42.50p 40.55p 42.50p 23928
16/12/2019 40.50p 45.00p 40.00p 42.50p 21867
13/12/2019 41.50p 43.00p 39.00p 40.50p 3058
12/12/2019 39.50p 42.00p 37.00p 40.50p 3291
11/12/2019 39.50p 39.50p 39.50p 39.50p 0
10/12/2019 37.50p 40.00p 37.50p 39.50p 1750
09/12/2019 37.50p 37.50p 37.50p 37.50p 0
06/12/2019 37.50p 40.00p 35.00p 37.50p 3550
05/12/2019 36.50p 39.00p 35.00p 37.50p 6964
04/12/2019 36.50p 39.00p 36.50p 36.50p 2232
03/12/2019 35.50p 36.50p 35.50p 36.50p 0
02/12/2019 35.50p 38.00p 33.00p 35.50p 1565
29/11/2019 34.50p 36.00p 32.00p 35.50p 34016
28/11/2019 36.50p 36.50p 34.00p 34.50p 6693
27/11/2019 36.50p 36.50p 34.00p 36.50p 7500
26/11/2019 36.50p 39.00p 36.50p 36.50p 734
25/11/2019 34.50p 37.00p 34.00p 36.50p 7327
22/11/2019 35.50p 38.00p 34.50p 34.50p 3684
21/11/2019 45.50p 46.00p 33.00p 35.50p 24211
20/11/2019 44.50p 48.00p 42.00p 45.50p 64647
19/11/2019 43.50p 47.00p 41.00p 44.50p 30690
18/11/2019 40.50p 45.00p 40.50p 43.50p 19239
15/11/2019 39.50p 43.00p 39.50p 40.50p 4247
14/11/2019 37.50p 42.00p 36.00p 39.50p 13716
13/11/2019 35.50p 40.00p 35.50p 37.50p 1849
12/11/2019 36.50p 39.00p 34.00p 35.50p 21492
11/11/2019 35.50p 37.99p 35.50p 35.50p 779
08/11/2019 35.50p 38.00p 33.00p 35.50p 22934
07/11/2019 35.50p 37.99p 35.50p 35.50p 6950
06/11/2019 35.50p 35.50p 33.00p 35.50p 6000
05/11/2019 34.50p 37.99p 34.50p 35.50p 10490
04/11/2019 34.50p 34.50p 32.00p 34.50p 4700
01/11/2019 34.50p 37.00p 34.50p 34.50p 7688
31/10/2019 34.50p 37.00p 34.50p 34.50p 13412
30/10/2019 34.50p 37.00p 32.00p 34.50p 2711
29/10/2019 34.50p 37.00p 34.50p 34.50p 5093
28/10/2019 35.50p 37.99p 35.50p 37.00p 15492
25/10/2019 35.50p 35.50p 35.50p 35.50p 0
24/10/2019 35.50p 37.99p 35.50p 35.50p 22313
23/10/2019 35.50p 37.99p 33.00p 35.50p 29115
22/10/2019 35.50p 37.99p 35.50p 35.50p 21469
21/10/2019 35.50p 37.99p 33.00p 35.50p 4127
18/10/2019 35.50p 37.99p 35.50p 35.50p 3930
17/10/2019 35.50p 37.99p 35.50p 35.50p 962
16/10/2019 35.50p 37.95p 35.50p 35.50p 4333
15/10/2019 35.50p 35.50p 35.50p 35.50p 10000
14/10/2019 35.50p 38.00p 33.00p 35.50p 25689
11/10/2019 35.50p 38.00p 35.50p 35.50p 13372
10/10/2019 35.50p 38.00p 35.50p 35.50p 17841
09/10/2019 35.50p 35.50p 35.50p 35.50p 0
08/10/2019 35.50p 38.00p 35.50p 35.50p 1300
07/10/2019 35.50p 38.00p 35.50p 35.50p 27560
04/10/2019 35.50p 38.00p 35.50p 35.50p 17105
03/10/2019 35.50p 35.50p 35.50p 35.50p 0
02/10/2019 35.50p 35.50p 35.50p 35.50p 0
01/10/2019 35.50p 35.50p 35.50p 35.50p 0
30/09/2019 35.50p 35.50p 35.50p 35.50p 0
27/09/2019 35.50p 38.00p 35.50p 35.50p 1297
26/09/2019 35.50p 35.50p 35.50p 35.50p 0
25/09/2019 35.50p 35.50p 35.50p 35.50p 0
24/09/2019 35.50p 35.50p 35.50p 35.50p 15000
23/09/2019 35.50p 35.50p 35.50p 35.50p 0
20/09/2019 35.50p 35.50p 35.50p 35.50p 0
19/09/2019 35.50p 35.50p 33.00p 35.50p 10000
18/09/2019 35.50p 35.50p 33.00p 35.50p 1139
17/09/2019 35.50p 35.50p 33.00p 35.50p 9015
16/09/2019 35.50p 38.00p 35.00p 35.50p 2490
13/09/2019 35.50p 38.00p 33.00p 35.50p 16126
12/09/2019 35.50p 38.00p 35.50p 35.50p 16578
11/09/2019 35.50p 38.00p 35.50p 35.50p 2631
10/09/2019 35.50p 35.50p 35.50p 35.50p 0
09/09/2019 35.50p 35.50p 35.50p 35.50p 0
06/09/2019 35.50p 35.50p 33.00p 35.50p 1003
05/09/2019 35.50p 35.50p 35.50p 35.50p 0
04/09/2019 35.50p 35.50p 35.50p 35.50p 0
03/09/2019 35.50p 35.50p 35.50p 35.50p 0
02/09/2019 35.50p 38.00p 35.50p 35.50p 1280
30/08/2019 35.50p 35.50p 33.00p 35.50p 2890
29/08/2019 35.50p 35.50p 35.50p 35.50p 0
28/08/2019 35.50p 35.50p 33.00p 35.50p 261
27/08/2019 35.50p 38.00p 35.50p 35.50p 7247
23/08/2019 35.50p 38.00p 35.50p 35.50p 10000
22/08/2019 35.50p 38.00p 33.00p 35.50p 24976
21/08/2019 35.50p 35.50p 35.50p 35.50p 0
20/08/2019 35.50p 38.00p 35.50p 35.50p 15702
19/08/2019 35.50p 38.00p 33.00p 35.50p 32587
16/08/2019 35.50p 35.50p 35.50p 35.50p 0
15/08/2019 35.50p 35.50p 33.00p 35.50p 84
14/08/2019 35.50p 35.50p 33.00p 35.50p 3940
13/08/2019 35.50p 35.50p 33.00p 35.50p 5000
12/08/2019 35.50p 35.50p 33.00p 35.50p 2899
09/08/2019 35.50p 35.50p 35.50p 35.50p 0
08/08/2019 35.50p 35.50p 33.00p 35.50p 38601
07/08/2019 35.50p 38.00p 33.00p 35.50p 9033
06/08/2019 35.50p 35.50p 33.00p 35.50p 2500
05/08/2019 35.50p 38.00p 33.00p 35.50p 10289
02/08/2019 35.50p 38.00p 35.50p 35.50p 41209
01/08/2019 35.50p 38.00p 35.50p 35.50p 5774
31/07/2019 35.50p 38.00p 35.50p 35.50p 2761
30/07/2019 35.50p 38.00p 35.50p 35.50p 2000
29/07/2019 35.50p 35.50p 35.50p 35.50p 0
26/07/2019 35.50p 38.00p 35.50p 35.50p 5050
25/07/2019 35.50p 38.00p 33.05p 35.50p 2545
24/07/2019 35.50p 38.00p 35.50p 35.50p 13071
23/07/2019 35.50p 38.00p 35.50p 35.50p 25000
22/07/2019 35.50p 38.00p 35.50p 35.50p 21125
19/07/2019 35.50p 37.75p 35.50p 35.50p 17500
18/07/2019 35.50p 38.00p 33.00p 35.50p 29543
17/07/2019 35.50p 38.00p 35.50p 35.50p 5785
16/07/2019 35.50p 38.00p 35.50p 35.50p 5994
15/07/2019 35.50p 38.00p 33.05p 35.50p 5329
12/07/2019 35.50p 38.00p 35.50p 35.50p 16228
11/07/2019 35.50p 38.00p 33.05p 35.50p 2012
10/07/2019 35.50p 38.00p 33.05p 35.50p 10952
09/07/2019 35.50p 38.00p 33.05p 35.50p 4530
08/07/2019 35.50p 35.50p 33.05p 35.50p 95
05/07/2019 35.50p 38.00p 33.05p 35.50p 10320
04/07/2019 35.50p 38.00p 33.05p 35.50p 3587
03/07/2019 35.50p 38.00p 35.50p 35.50p 9209
02/07/2019 34.50p 38.00p 34.50p 35.50p 6155
01/07/2019 34.50p 37.00p 32.05p 34.50p 19846
28/06/2019 32.50p 37.00p 32.50p 34.50p 12980
27/06/2019 32.50p 35.00p 30.05p 32.50p 19038
26/06/2019 32.50p 32.50p 30.05p 32.50p 339
25/06/2019 32.50p 32.50p 32.50p 32.50p 0
24/06/2019 32.50p 35.00p 30.05p 32.50p 3567
21/06/2019 32.50p 35.00p 32.50p 32.50p 10003
20/06/2019 33.50p 33.50p 31.00p 32.50p 3000
19/06/2019 33.50p 36.00p 33.50p 33.50p 948
18/06/2019 34.50p 37.00p 33.50p 33.50p 1519
17/06/2019 38.50p 39.00p 34.50p 34.50p 46911
14/06/2019 38.50p 38.50p 38.50p 38.50p 0
13/06/2019 38.50p 38.50p 38.50p 38.50p 0
12/06/2019 38.50p 41.00p 38.50p 38.50p 12435
11/06/2019 38.50p 38.50p 38.50p 38.50p 0
10/06/2019 38.50p 38.50p 36.05p 38.50p 1177

*Close Price adjusted for both dividends and splits