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
07/06/2019 38.50p 41.00p 36.05p 38.50p 11636
06/06/2019 40.50p 40.50p 38.00p 38.50p 17500
05/06/2019 40.50p 40.50p 38.05p 40.50p 2646
04/06/2019 42.50p 42.50p 40.00p 40.50p 7200
03/06/2019 42.50p 42.50p 40.05p 42.50p 400
31/05/2019 42.50p 42.50p 40.00p 42.50p 3625
30/05/2019 42.50p 42.50p 40.00p 42.50p 24875
29/05/2019 42.50p 42.50p 40.05p 42.50p 11000
28/05/2019 42.50p 45.00p 40.05p 42.50p 6917
24/05/2019 41.50p 45.00p 40.05p 42.50p 11441
23/05/2019 42.50p 44.95p 36.00p 41.50p 61618
22/05/2019 48.50p 50.95p 48.50p 48.50p 17954
21/05/2019 48.50p 50.95p 48.50p 48.50p 11961
20/05/2019 48.50p 50.95p 46.00p 48.50p 23137
17/05/2019 48.50p 50.95p 48.50p 48.50p 25289
16/05/2019 48.50p 50.95p 48.50p 48.50p 20594
15/05/2019 48.50p 50.95p 48.50p 48.50p 19600
14/05/2019 48.50p 50.95p 46.00p 48.50p 5198
13/05/2019 48.50p 50.95p 48.50p 48.50p 22848
10/05/2019 48.50p 50.95p 48.50p 48.50p 2264
09/05/2019 48.50p 51.00p 48.50p 48.50p 22325
08/05/2019 48.50p 50.95p 46.00p 48.50p 23840
07/05/2019 48.50p 50.95p 48.50p 48.50p 24596
03/05/2019 48.50p 50.95p 48.50p 48.50p 9000
02/05/2019 48.50p 50.95p 48.50p 48.50p 12461
01/05/2019 48.50p 50.95p 46.00p 48.50p 35760
30/04/2019 48.50p 50.95p 48.50p 48.50p 300
29/04/2019 48.50p 50.95p 46.00p 48.50p 3215
26/04/2019 48.50p 50.95p 48.50p 48.50p 529
25/04/2019 48.50p 49.00p 48.50p 48.50p 5120
24/04/2019 48.50p 48.50p 48.50p 48.50p 0
23/04/2019 48.50p 48.50p 46.00p 48.50p 5937
18/04/2019 48.50p 50.95p 46.00p 48.50p 2924
17/04/2019 48.50p 50.95p 46.00p 48.50p 10626
16/04/2019 48.50p 50.95p 48.50p 48.50p 6388
15/04/2019 48.50p 50.95p 46.00p 48.50p 18282
12/04/2019 48.50p 50.95p 48.50p 48.50p 18226
11/04/2019 48.50p 48.50p 48.50p 48.50p 0
10/04/2019 48.50p 50.95p 48.50p 48.50p 19495
09/04/2019 48.50p 48.50p 48.50p 48.50p 0
08/04/2019 48.50p 50.95p 46.00p 48.50p 89037
05/04/2019 48.50p 50.95p 48.50p 48.50p 2000
04/04/2019 48.50p 50.95p 46.00p 48.50p 23473
03/04/2019 48.50p 48.50p 46.00p 48.50p 9700
02/04/2019 48.50p 50.00p 44.00p 48.50p 16157
01/04/2019 47.50p 48.50p 47.50p 48.50p 45354
29/03/2019 47.50p 50.00p 47.50p 47.50p 1976
28/03/2019 47.50p 50.00p 47.50p 47.50p 6183
27/03/2019 48.50p 48.50p 45.00p 47.50p 3800
26/03/2019 48.50p 51.00p 48.50p 48.50p 562
25/03/2019 48.50p 48.50p 48.50p 48.50p 0
22/03/2019 48.50p 48.50p 46.05p 48.50p 24862
21/03/2019 48.50p 51.00p 48.50p 48.50p 19803
20/03/2019 48.50p 51.00p 48.50p 48.50p 20844
19/03/2019 48.50p 51.00p 46.05p 48.50p 24191
18/03/2019 48.50p 51.00p 48.50p 48.50p 30889
15/03/2019 47.50p 51.00p 47.50p 48.50p 31384
14/03/2019 48.50p 50.00p 47.50p 47.50p 11854
13/03/2019 48.50p 50.75p 46.00p 48.50p 31341
12/03/2019 48.50p 50.75p 46.00p 48.50p 21196
11/03/2019 48.50p 48.50p 48.50p 48.50p 0
08/03/2019 48.50p 48.50p 48.50p 48.50p 0
07/03/2019 48.50p 48.50p 48.50p 48.50p 0
06/03/2019 48.50p 48.50p 48.50p 48.50p 0
05/03/2019 48.50p 50.75p 46.05p 48.50p 145
04/03/2019 48.50p 50.75p 48.50p 48.50p 3940
01/03/2019 48.50p 48.50p 48.50p 48.50p 0
28/02/2019 48.50p 50.75p 48.50p 48.50p 9347
27/02/2019 48.50p 48.50p 48.50p 48.50p 0
26/02/2019 48.50p 50.75p 48.50p 48.50p 20489
25/02/2019 48.50p 50.75p 48.50p 48.50p 29
22/02/2019 48.50p 50.75p 48.50p 48.50p 9340
21/02/2019 48.50p 48.50p 46.00p 48.50p 2450
20/02/2019 48.50p 48.50p 48.50p 48.50p 0
19/02/2019 48.50p 48.50p 46.05p 48.50p 1000
18/02/2019 48.50p 50.75p 46.05p 48.50p 11064
15/02/2019 48.50p 50.75p 48.50p 48.50p 192
14/02/2019 48.50p 48.50p 48.50p 48.50p 0
13/02/2019 48.50p 48.50p 46.00p 48.50p 2957
12/02/2019 48.50p 50.75p 48.50p 48.50p 9500
11/02/2019 48.50p 50.75p 46.00p 48.50p 27961
08/02/2019 48.50p 50.75p 48.50p 48.50p 1936
07/02/2019 48.50p 50.75p 46.50p 48.50p 3662
06/02/2019 48.50p 50.75p 48.50p 48.50p 22744
05/02/2019 48.50p 50.75p 48.50p 48.50p 16342
04/02/2019 48.50p 50.75p 46.05p 48.50p 2121
01/02/2019 48.50p 50.75p 48.50p 48.50p 4258
31/01/2019 50.50p 50.75p 48.50p 48.50p 1941
30/01/2019 52.50p 52.50p 50.50p 50.50p 3907
29/01/2019 52.50p 52.50p 50.05p 52.50p 47
28/01/2019 50.50p 52.95p 50.05p 52.50p 2532
25/01/2019 50.50p 50.50p 50.50p 50.50p 0
24/01/2019 50.50p 50.50p 50.50p 50.50p 0
23/01/2019 50.50p 50.50p 50.50p 50.50p 0
22/01/2019 49.50p 50.50p 49.50p 50.50p 4693
21/01/2019 49.50p 49.50p 47.05p 49.50p 1000
18/01/2019 49.50p 49.50p 49.50p 49.50p 0
17/01/2019 49.50p 49.50p 49.50p 49.50p 0
16/01/2019 49.50p 49.50p 49.50p 49.50p 0
15/01/2019 49.50p 51.95p 49.50p 49.50p 500
14/01/2019 48.50p 51.00p 47.05p 49.50p 3491
11/01/2019 48.50p 48.50p 46.05p 48.50p 245
10/01/2019 48.50p 48.50p 48.50p 48.50p 0
09/01/2019 48.50p 48.50p 48.50p 48.50p 0
08/01/2019 48.50p 48.50p 48.50p 48.50p 0
07/01/2019 47.50p 50.95p 47.50p 48.50p 200
04/01/2019 47.50p 47.50p 47.50p 47.50p 0
03/01/2019 47.50p 47.50p 47.50p 47.50p 0
02/01/2019 47.50p 49.95p 47.50p 47.50p 1009
31/12/2018 47.50p 47.50p 47.50p 47.50p 7578
28/12/2018 44.50p 47.50p 44.50p 47.50p 10000
27/12/2018 44.50p 46.95p 44.50p 44.50p 600
24/12/2018 42.50p 44.95p 42.50p 44.50p 2224
21/12/2018 42.50p 44.95p 41.50p 41.50p 6674
20/12/2018 45.50p 45.50p 40.00p 42.50p 20798
19/12/2018 45.50p 45.50p 45.50p 45.50p 0
18/12/2018 47.50p 47.95p 43.00p 45.50p 12000
17/12/2018 47.50p 47.50p 47.50p 47.50p 0
14/12/2018 47.50p 49.45p 45.05p 47.50p 17465
13/12/2018 47.50p 47.50p 47.50p 47.50p 0
12/12/2018 47.50p 49.95p 47.50p 47.50p 10133
11/12/2018 47.50p 49.95p 47.50p 47.50p 1000
10/12/2018 47.50p 49.95p 47.50p 47.50p 17137
07/12/2018 47.50p 49.95p 47.50p 47.50p 2188
06/12/2018 47.50p 49.95p 47.50p 47.50p 4002
05/12/2018 47.50p 49.95p 45.05p 47.50p 822
04/12/2018 47.50p 47.50p 47.50p 47.50p 0
03/12/2018 47.50p 49.95p 45.05p 47.50p 2682
30/11/2018 47.50p 49.95p 47.50p 47.50p 318
29/11/2018 47.50p 49.95p 47.50p 47.50p 2125
28/11/2018 47.50p 49.95p 47.50p 47.50p 15363
27/11/2018 54.00p 54.00p 47.50p 47.50p 6508
26/11/2018 54.00p 57.92p 50.08p 54.00p 866
23/11/2018 54.00p 54.00p 54.00p 54.00p 0
22/11/2018 52.00p 54.00p 52.00p 54.00p 8432
21/11/2018 52.00p 52.00p 52.00p 52.00p 0
20/11/2018 52.00p 52.00p 52.00p 52.00p 0
19/11/2018 52.00p 52.00p 52.00p 52.00p 0
16/11/2018 52.00p 55.92p 48.08p 52.00p 1500
15/11/2018 54.00p 54.00p 50.08p 52.00p 4861
14/11/2018 52.00p 55.92p 52.00p 54.00p 1698
13/11/2018 52.00p 56.00p 48.08p 52.00p 6809
12/11/2018 54.00p 57.92p 50.00p 52.00p 10958
09/11/2018 56.00p 56.00p 52.00p 54.00p 5000
08/11/2018 56.00p 59.92p 56.00p 56.00p 4997
07/11/2018 55.50p 62.92p 55.50p 59.00p 9367
06/11/2018 37.50p 57.95p 35.55p 55.50p 46017
05/11/2018 75.00p 75.00p 34.50p 34.50p 15292
02/11/2018 75.00p 79.90p 75.00p 75.00p 5506
01/11/2018 77.00p 77.00p 70.00p 75.00p 5449
31/10/2018 77.00p 84.00p 77.00p 77.00p 5909
30/10/2018 77.00p 77.00p 77.00p 77.00p 0
29/10/2018 75.00p 81.90p 75.00p 77.00p 4966
26/10/2018 75.00p 79.90p 75.00p 75.00p 2647
25/10/2018 75.00p 75.00p 75.00p 75.00p 0
24/10/2018 75.00p 75.00p 75.00p 75.00p 0
23/10/2018 75.00p 75.00p 75.00p 75.00p 0
22/10/2018 75.00p 75.00p 75.00p 75.00p 0
19/10/2018 75.00p 79.90p 75.00p 75.00p 1962
18/10/2018 75.00p 75.00p 75.00p 75.00p 0
17/10/2018 75.00p 75.00p 75.00p 75.00p 0
16/10/2018 75.00p 75.00p 75.00p 75.00p 0
15/10/2018 75.00p 75.00p 75.00p 75.00p 0
12/10/2018 75.00p 75.00p 75.00p 75.00p 0
11/10/2018 80.00p 80.00p 75.00p 75.00p 2907
10/10/2018 80.00p 84.90p 80.00p 80.00p 1162
09/10/2018 80.00p 80.00p 80.00p 80.00p 0
08/10/2018 80.00p 80.00p 80.00p 80.00p 0
05/10/2018 80.00p 80.00p 80.00p 80.00p 0
04/10/2018 80.00p 80.00p 80.00p 80.00p 0
03/10/2018 80.00p 80.00p 80.00p 80.00p 0
02/10/2018 80.00p 80.00p 80.00p 80.00p 0
01/10/2018 85.00p 85.00p 80.00p 80.00p 184
28/09/2018 90.00p 90.00p 85.00p 85.00p 2000
27/09/2018 88.00p 90.00p 88.00p 90.00p 10300
26/09/2018 88.00p 88.00p 88.00p 88.00p 0
25/09/2018 88.00p 92.90p 88.00p 88.00p 1076
24/09/2018 88.00p 92.90p 88.00p 88.00p 520
21/09/2018 88.00p 92.90p 83.00p 88.00p 6636
20/09/2018 88.00p 92.90p 88.00p 88.00p 1076
19/09/2018 88.00p 93.00p 88.00p 88.00p 5985
18/09/2018 88.00p 92.90p 88.00p 88.00p 1174
17/09/2018 88.00p 92.90p 88.00p 88.00p 1000
14/09/2018 85.00p 89.90p 83.00p 88.00p 8288
13/09/2018 85.00p 85.00p 85.00p 85.00p 0
12/09/2018 85.00p 89.90p 85.00p 85.00p 109
11/09/2018 85.00p 85.00p 80.00p 85.00p 4167
10/09/2018 90.00p 90.00p 80.00p 85.00p 6494
07/09/2018 90.00p 94.90p 85.00p 90.00p 1133
06/09/2018 85.00p 90.00p 85.00p 90.00p 9276
05/09/2018 80.00p 85.00p 80.00p 85.00p 4720
04/09/2018 80.00p 84.90p 80.00p 80.00p 166
03/09/2018 80.00p 84.90p 80.00p 80.00p 103
31/08/2018 80.00p 80.00p 80.00p 80.00p 0
30/08/2018 80.00p 84.90p 80.00p 80.00p 2020
29/08/2018 80.00p 84.90p 80.00p 80.00p 1177
28/08/2018 80.00p 84.90p 75.10p 80.00p 5458
24/08/2018 80.00p 84.90p 80.00p 80.00p 118
23/08/2018 80.00p 84.90p 80.00p 80.00p 1673
22/08/2018 80.00p 84.90p 80.00p 80.00p 4177

*Close Price adjusted for both dividends and splits