British American Inv Trust

(BAF)
Sector: Closed End Investments
17.00p
0.00p 0.00
Last updated: 16:57:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 17.00p 18.36p 17.00p 17.00p 317
02/04/2025 17.00p 17.00p 17.00p 17.00p 0
01/04/2025 17.00p 19.00p 15.00p 17.00p 218
31/03/2025 17.00p 17.00p 17.00p 17.00p 0
28/03/2025 17.00p 17.00p 17.00p 17.00p 0
27/03/2025 16.00p 18.00p 16.00p 16.50p 2,733
26/03/2025 16.00p 18.00p 14.00p 16.00p 5,467
25/03/2025 19.00p 20.00p 16.00p 17.00p 25,752
24/03/2025 19.00p 19.00p 17.20p 19.00p 21,532
21/03/2025 19.00p 19.76p 17.00p 19.00p 10,146
20/03/2025 19.00p 19.00p 17.00p 19.00p 156
19/03/2025 19.00p 21.00p 17.00p 19.00p 3,729
18/03/2025 19.00p 19.00p 19.00p 19.00p 0
17/03/2025 19.00p 19.00p 17.00p 19.00p 5,882
14/03/2025 19.00p 19.00p 19.00p 19.00p 0
13/03/2025 19.00p 21.00p 17.00p 19.00p 25,879
12/03/2025 19.00p 19.00p 17.00p 19.00p 500
11/03/2025 20.00p 20.00p 17.00p 19.00p 22,368
10/03/2025 20.00p 22.00p 18.00p 20.00p 153
07/03/2025 20.00p 20.00p 20.00p 20.00p 0
06/03/2025 20.00p 20.00p 20.00p 20.00p 0
05/03/2025 20.00p 20.00p 18.00p 20.00p 7
04/03/2025 20.00p 20.00p 18.50p 20.00p 3,709
03/03/2025 20.50p 22.00p 19.25p 20.00p 12,466
28/02/2025 20.50p 20.50p 20.50p 20.50p 0
27/02/2025 21.00p 22.00p 19.80p 20.50p 5,020
26/02/2025 20.50p 23.00p 19.00p 21.00p 99,910
25/02/2025 20.50p 22.00p 19.00p 20.50p 2,231
24/02/2025 20.50p 20.50p 19.00p 20.50p 2,503
21/02/2025 20.50p 20.70p 19.00p 20.50p 1,174
20/02/2025 20.50p 20.50p 20.50p 20.50p 0
19/02/2025 20.50p 20.50p 20.50p 20.50p 0
18/02/2025 20.50p 20.50p 20.50p 20.50p 0
17/02/2025 21.00p 21.00p 19.00p 20.50p 2,146
14/02/2025 21.00p 21.00p 21.00p 21.00p 0
13/02/2025 21.00p 21.00p 21.00p 21.00p 0
12/02/2025 21.00p 21.00p 21.00p 21.00p 0
11/02/2025 21.00p 23.00p 19.00p 21.00p 1,558
10/02/2025 22.00p 23.00p 19.00p 21.00p 28,658
07/02/2025 22.00p 22.00p 22.00p 22.00p 0
06/02/2025 22.00p 22.00p 22.00p 22.00p 0
05/02/2025 22.00p 22.00p 22.00p 22.00p 0
04/02/2025 22.00p 23.12p 22.00p 22.00p 2,000
03/02/2025 22.00p 22.00p 22.00p 22.00p 0
31/01/2025 21.50p 24.00p 20.00p 22.00p 28,072
30/01/2025 21.50p 21.50p 20.90p 21.50p 2,000
29/01/2025 20.00p 22.90p 20.00p 21.50p 15,000
28/01/2025 20.00p 22.00p 19.20p 20.00p 11,216
27/01/2025 20.00p 20.00p 20.00p 20.00p 0
24/01/2025 18.00p 22.00p 18.00p 20.00p 18,594
23/01/2025 18.00p 18.00p 17.20p 18.00p 176
22/01/2025 18.00p 18.00p 17.20p 18.00p 371
21/01/2025 18.00p 20.00p 18.00p 18.00p 7,000
20/01/2025 18.50p 20.20p 16.98p 18.00p 103,417
17/01/2025 21.00p 21.00p 18.00p 18.50p 50,192
16/01/2025 21.00p 21.00p 20.12p 21.00p 8,325
15/01/2025 21.00p 21.00p 21.00p 21.00p 0
14/01/2025 21.00p 23.00p 21.00p 21.00p 21,770
13/01/2025 21.00p 21.00p 21.00p 21.00p 0
10/01/2025 21.00p 22.76p 21.00p 21.00p 1,039
09/01/2025 21.00p 22.60p 19.00p 21.00p 42,348
08/01/2025 22.00p 23.00p 20.00p 21.50p 9,077
07/01/2025 23.50p 25.00p 21.00p 22.00p 16,692
06/01/2025 23.50p 23.50p 23.50p 23.50p 0
03/01/2025 24.00p 26.00p 22.00p 23.50p 62,983
02/01/2025 24.00p 24.00p 24.00p 24.00p 0
01/01/2025 24.00p 24.00p 22.00p 24.00p 10,885
31/12/2024 24.00p 24.00p 22.00p 24.00p 10,885
30/12/2024 24.50p 26.00p 22.00p 24.00p 19,572
27/12/2024 24.00p 26.00p 22.60p 24.50p 15,939
26/12/2024 24.00p 26.00p 22.00p 24.00p 1,322
25/12/2024 24.00p 26.00p 22.00p 24.00p 1,322
24/12/2024 24.00p 26.00p 22.00p 24.00p 1,322
23/12/2024 24.00p 24.00p 24.00p 24.00p 0
20/12/2024 24.00p 24.00p 22.00p 24.00p 992
19/12/2024 24.00p 24.00p 24.00p 24.00p 0
18/12/2024 25.00p 25.00p 23.45p 24.00p 7,950
17/12/2024 25.00p 26.00p 24.00p 24.50p 5,565
16/12/2024 25.00p 25.00p 24.30p 25.00p 2,910
13/12/2024 25.50p 26.00p 25.00p 25.00p 27,143
12/12/2024 23.00p 27.00p 22.00p 25.50p 65,469
11/12/2024 23.00p 23.96p 21.00p 23.00p 3,416
10/12/2024 23.00p 25.00p 21.00p 21.00p 1,672
09/12/2024 23.00p 24.90p 21.36p 23.00p 31,760
06/12/2024 23.00p 24.90p 21.36p 23.00p 4,478
05/12/2024 23.00p 23.96p 21.33p 23.00p 33,007
04/12/2024 24.00p 26.00p 21.00p 23.00p 34,236
03/12/2024 24.00p 26.00p 22.00p 24.00p 6,904
02/12/2024 23.50p 26.00p 22.00p 24.00p 72,686
29/11/2024 23.50p 24.90p 22.15p 23.50p 20,718
28/11/2024 23.50p 23.50p 22.60p 23.50p 3,860
27/11/2024 23.50p 25.00p 22.00p 23.50p 134
26/11/2024 23.50p 23.50p 22.00p 23.50p 8,662
25/11/2024 23.50p 23.50p 23.00p 23.50p 600
22/11/2024 23.50p 23.50p 23.10p 23.50p 452
21/11/2024 23.00p 24.00p 23.00p 23.50p 6,046
20/11/2024 24.00p 24.50p 20.00p 23.00p 65,440
19/11/2024 24.00p 25.96p 24.00p 24.00p 2,018
18/11/2024 24.50p 26.00p 22.00p 24.00p 6,133
15/11/2024 27.50p 28.22p 25.00p 28.00p 26,650
14/11/2024 32.00p 32.00p 27.00p 28.00p 37,435
13/11/2024 33.50p 35.00p 30.40p 32.00p 36,576
12/11/2024 34.00p 36.00p 31.40p 32.00p 22,675
11/11/2024 33.50p 36.00p 32.00p 34.00p 121,249
08/11/2024 33.00p 36.01p 32.00p 33.50p 32,319
07/11/2024 32.50p 35.00p 31.00p 33.00p 20,950
06/11/2024 32.00p 34.00p 30.20p 32.50p 30,758
05/11/2024 34.00p 35.78p 30.00p 33.40p 89,760
04/11/2024 30.00p 33.50p 28.00p 29.00p 44,651
01/11/2024 30.50p 31.92p 27.40p 27.40p 8,153
31/10/2024 28.50p 32.00p 25.40p 25.40p 59,127
30/10/2024 26.00p 30.00p 24.80p 26.00p 27,725
29/10/2024 26.00p 28.00p 24.00p 26.00p 9,913
28/10/2024 25.50p 28.00p 23.60p 26.00p 24,686
25/10/2024 25.50p 27.00p 24.00p 25.50p 3,283
24/10/2024 24.50p 27.00p 23.00p 24.50p 43,665
23/10/2024 24.50p 25.85p 24.50p 24.50p 1,909
22/10/2024 25.00p 26.00p 22.60p 25.00p 10,129
21/10/2024 22.50p 27.00p 22.50p 25.00p 37,088
18/10/2024 22.50p 22.50p 22.50p 22.50p 0
17/10/2024 22.50p 22.50p 21.00p 22.50p 563
16/10/2024 22.50p 24.00p 21.00p 21.60p 987
15/10/2024 21.50p 24.00p 20.00p 22.50p 6,086
14/10/2024 21.50p 23.00p 20.77p 21.50p 17,802
11/10/2024 21.50p 23.00p 20.00p 21.50p 53,714
10/10/2024 21.50p 21.50p 21.05p 21.50p 1,002
09/10/2024 22.00p 22.00p 21.50p 21.50p 0
08/10/2024 21.50p 24.33p 20.00p 21.50p 36,941
07/10/2024 21.50p 23.00p 20.75p 21.50p 3,372
04/10/2024 21.00p 23.00p 20.00p 21.50p 9,602
03/10/2024 21.00p 21.00p 19.78p 21.00p 4,838