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
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
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

*Close Price adjusted for both dividends and splits