18.00p+0.00 (+0.00%)27 Mar 2024, 09:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

British & American Investment Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202418.00p16.65p16.65p18.00p1,585
Mar 25, 202418.00p20.00p16.00p18.00p29,280
Mar 22, 202418.00p16.48p16.48p18.00p1,500
Mar 19, 202418.00p16.00p16.00p18.00p558
Mar 18, 202418.00p16.20p16.20p16.20p268
Mar 15, 202417.00p19.00p16.00p18.00p60,121
Mar 14, 202417.00p15.25p15.25p17.00p29,000
Mar 12, 202416.50p19.00p15.00p17.00p10,186
Mar 11, 202416.50p17.64p15.36p16.50p3,392
Mar 8, 202416.00p18.00p15.00p16.50p6,194
Mar 7, 202416.00p14.04p14.04p16.00p1,252
Mar 6, 202416.00p14.20p14.20p16.00p4,431
Mar 4, 202416.00p14.66p14.66p16.00p11,114
Mar 1, 202416.00p16.40p16.40p16.00p4,431
Feb 29, 202416.00p14.70p14.50p16.00p29,926
Feb 28, 202416.00p15.00p15.00p16.00p500
Feb 27, 202418.00p18.00p14.00p16.00p74,466
Feb 26, 202418.00p16.70p16.70p18.00p1,546
Feb 22, 202418.00p19.80p19.80p18.00p20,051
Feb 21, 202418.00p16.70p16.70p18.00p3,262
Feb 16, 202418.00p16.65p16.65p18.00p2,680
Feb 15, 202418.00p20.00p16.00p18.00p1,859
Feb 14, 202418.00p20.00p16.70p18.00p1,550
Feb 13, 202418.50p20.00p16.00p20.00p16,731
Feb 12, 202419.00p19.64p19.64p18.50p506
Feb 8, 202418.00p20.00p17.00p18.50p13,511
Feb 6, 202418.00p16.20p16.20p16.20p194
Feb 5, 202418.00p19.52p19.52p18.00p459
Feb 1, 202418.00p20.00p16.00p18.00p82
Jan 31, 202418.00p20.00p16.60p18.00p2,645
Jan 30, 202418.00p16.65p16.40p18.00p4,272
Jan 29, 202418.50p19.36p16.65p18.00p16,711
Jan 26, 202418.00p20.00p17.00p19.00p8,164
Jan 24, 202418.00p16.50p16.50p18.00p1,500
Jan 23, 202418.00p16.20p16.20p16.20p179
Jan 22, 202418.00p19.81p19.81p18.00p25,235
Jan 19, 202418.00p20.00p16.00p16.40p5,243
Jan 18, 202419.00p20.00p16.00p18.00p30,640
Jan 17, 202419.00p19.90p18.02p19.00p5,440
Jan 16, 202419.00p20.00p18.00p19.00p502
Jan 15, 202419.00p19.66p18.00p19.00p201
Jan 11, 202418.00p20.00p16.00p19.00p28,172
Jan 10, 202418.00p19.32p16.04p18.00p2,333
Jan 5, 202418.00p19.32p16.04p18.00p16,561
Jan 4, 202418.00p20.00p16.00p18.00p1,894
Jan 3, 202418.00p20.00p16.00p17.90p983
Jan 2, 202418.00p19.80p19.80p19.80p289
Dec 29, 202318.00p20.00p20.00p18.00p1,414
Dec 28, 202318.00p19.50p15.12p19.50p24,328
Dec 27, 202318.00p19.40p16.20p18.00p4,818
Showing 1 to 50 of 187