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
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
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

*Close Price adjusted for both dividends and splits