LSE - Delayed Quote GBp

British & American Ord (BAF.L)

Compare
24.00 0.00 (0.00%)
At close: December 24 at 12:05:16 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 24.00 26.00 22.00 24.00 24.00 1,322
Dec 23, 2024 24.00 24.00 24.00 24.00 24.00 -
Dec 20, 2024 24.00 22.00 22.00 24.00 24.00 992
Dec 19, 2024 24.00 24.00 24.00 24.00 24.00 -
Dec 18, 2024 25.00 23.45 23.45 24.00 24.00 7,950
Dec 17, 2024 25.00 26.00 24.00 24.50 24.50 5,565
Dec 16, 2024 25.00 24.30 24.30 25.00 25.00 2,910
Dec 13, 2024 25.50 26.00 25.14 25.00 25.00 27,143
Dec 12, 2024 23.00 27.00 22.00 25.50 25.50 65,469
Dec 11, 2024 23.00 23.96 21.00 23.00 23.00 3,416
Dec 10, 2024 23.00 25.00 21.00 21.00 21.00 1,672
Dec 9, 2024 23.00 24.90 21.36 23.00 23.00 31,760
Dec 6, 2024 23.00 24.90 21.36 23.00 23.00 4,478
Dec 5, 2024 23.00 23.96 21.33 23.00 23.00 33,007
Dec 4, 2024 24.00 26.00 21.00 23.00 23.00 34,236
Dec 3, 2024 24.00 26.00 22.00 24.00 24.00 6,904
Dec 2, 2024 23.50 26.00 22.00 24.00 24.00 72,686
Nov 29, 2024 23.50 24.90 22.15 23.50 23.50 20,718
Nov 28, 2024 23.50 22.60 22.60 23.50 23.50 3,860
Nov 27, 2024 23.50 25.00 22.00 23.50 23.50 134
Nov 26, 2024 23.50 23.00 22.00 23.50 23.50 8,662
Nov 25, 2024 23.50 23.00 23.00 23.50 23.50 600
Nov 22, 2024 23.50 23.10 23.10 23.50 23.50 452
Nov 21, 2024 23.00 24.00 23.10 23.50 23.50 6,046
Nov 20, 2024 24.00 24.50 20.00 23.00 23.00 65,440
Nov 19, 2024 24.00 25.96 25.96 24.00 24.00 2,018
Nov 18, 2024 24.50 26.00 22.00 24.00 24.00 6,133
Nov 15, 2024 27.50 28.22 25.00 26.00 26.00 26,650
Nov 14, 2024 1.75 Dividend
Nov 14, 2024 32.00 31.00 26.05 28.00 28.00 87,595
Nov 13, 2024 33.50 35.00 30.40 30.40 28.65 61,576
Nov 12, 2024 34.00 36.00 31.40 32.00 30.16 47,675
Nov 11, 2024 33.50 36.00 32.00 34.00 32.04 156,249
Nov 8, 2024 33.00 36.01 32.00 33.50 31.57 32,319
Nov 7, 2024 32.50 35.00 31.00 33.00 31.10 20,950
Nov 6, 2024 32.00 34.00 30.20 32.50 30.63 30,758
Nov 5, 2024 34.00 35.78 30.00 33.40 31.48 89,760
Nov 4, 2024 30.00 37.40 28.00 29.00 27.33 147,847
Nov 1, 2024 30.50 31.92 27.40 27.40 25.82 8,153
Oct 31, 2024 28.50 32.00 25.40 25.40 23.94 102,127
Oct 30, 2024 26.00 30.00 24.80 28.00 26.39 27,725
Oct 29, 2024 26.00 28.00 24.00 26.00 24.50 9,913
Oct 28, 2024 25.50 28.00 23.60 26.00 24.50 24,686
Oct 25, 2024 25.50 27.00 24.00 25.50 24.03 3,283
Oct 24, 2024 24.50 27.00 23.00 24.50 23.09 43,665
Oct 23, 2024 24.50 25.85 25.85 24.50 23.09 1,909
Oct 22, 2024 25.00 26.00 22.60 25.00 23.56 10,129
Oct 21, 2024 22.50 27.00 22.60 25.00 23.56 37,088
Oct 18, 2024 22.50 22.50 22.50 22.50 21.20 -
Oct 17, 2024 22.50 21.00 21.00 22.50 21.20 563
Oct 16, 2024 24.00 24.00 21.00 21.60 20.36 987
Oct 15, 2024 21.50 24.00 20.00 22.50 21.20 6,086
Oct 14, 2024 21.50 23.00 20.77 21.50 20.26 17,802
Oct 11, 2024 21.50 23.00 20.00 21.50 20.26 53,714
Oct 10, 2024 21.50 21.05 21.05 21.50 20.26 1,002
Oct 9, 2024 21.50 21.50 21.50 21.50 20.26 -
Oct 8, 2024 21.50 24.33 20.00 21.50 20.26 36,941
Oct 7, 2024 21.50 23.00 20.75 21.50 20.26 3,372
Oct 4, 2024 21.00 23.00 20.00 21.50 20.26 9,602
Oct 3, 2024 21.00 19.78 19.78 21.00 19.79 4,838
Oct 2, 2024 20.50 22.00 19.00 21.00 19.79 1,670
Oct 1, 2024 20.50 22.00 19.57 20.50 19.32 2,104
Sep 30, 2024 20.50 20.50 20.50 20.50 19.32 -
Sep 27, 2024 20.50 20.50 20.50 20.50 19.32 -
Sep 26, 2024 20.50 20.00 19.00 20.50 19.32 52
Sep 25, 2024 20.50 22.00 19.00 20.50 19.32 137
Sep 24, 2024 20.50 20.50 20.50 20.50 19.32 -
Sep 23, 2024 20.50 19.00 19.00 20.50 19.32 400
Sep 20, 2024 20.50 22.00 21.50 20.50 19.32 23,185
Sep 19, 2024 20.50 21.50 19.90 20.50 19.32 5,078
Sep 18, 2024 20.50 20.50 20.50 20.50 19.32 -
Sep 17, 2024 20.50 20.50 20.50 20.50 19.32 -
Sep 16, 2024 20.50 20.50 20.50 20.50 19.32 -
Sep 13, 2024 20.50 19.14 19.14 20.50 19.32 18,745
Sep 12, 2024 20.50 21.97 21.97 20.50 19.32 417
Sep 11, 2024 20.50 22.00 19.00 20.50 19.32 393
Sep 10, 2024 21.00 22.00 19.00 20.50 19.32 4,786
Sep 9, 2024 21.00 22.96 19.68 21.00 19.79 1,147
Sep 6, 2024 21.00 21.00 21.00 21.00 19.79 -
Sep 5, 2024 21.00 19.00 19.00 21.00 19.79 7
Sep 4, 2024 21.00 21.00 21.00 21.00 19.79 -
Sep 3, 2024 21.00 23.00 19.00 21.00 19.79 57
Sep 2, 2024 21.00 21.00 21.00 21.00 19.79 -
Aug 30, 2024 21.00 19.68 19.68 21.00 19.79 529
Aug 29, 2024 21.00 22.50 19.00 21.00 19.79 6,630
Aug 28, 2024 21.00 23.00 19.00 21.00 19.79 156
Aug 27, 2024 21.00 21.00 21.00 21.00 19.79 -
Aug 23, 2024 21.00 21.96 21.96 21.00 19.79 5,000
Aug 22, 2024 21.00 21.00 21.00 21.00 19.79 -
Aug 21, 2024 21.00 21.96 21.96 21.00 19.79 321
Aug 20, 2024 21.00 19.30 19.00 21.00 19.79 22,000
Aug 19, 2024 21.00 21.00 21.00 21.00 19.79 -
Aug 16, 2024 21.00 21.00 21.00 21.00 19.79 -
Aug 15, 2024 21.00 21.00 21.00 21.00 19.79 -
Aug 14, 2024 21.00 19.20 19.20 21.00 19.79 2,479
Aug 13, 2024 21.00 19.04 19.04 21.00 19.79 10,000
Aug 12, 2024 21.00 19.20 19.20 21.00 19.79 351
Aug 9, 2024 21.00 19.00 19.00 21.00 19.79 110
Aug 8, 2024 21.00 21.00 21.00 21.00 19.79 -
Aug 7, 2024 21.00 21.00 21.00 21.00 19.79 -
Aug 6, 2024 21.50 23.00 19.00 21.00 19.79 4,831
Aug 5, 2024 21.50 21.50 21.50 21.50 20.26 -
Aug 2, 2024 21.50 20.80 20.80 21.50 20.26 190
Aug 1, 2024 21.00 23.00 19.00 21.50 20.26 8,728
Jul 31, 2024 21.00 20.01 20.01 21.00 19.79 815
Jul 30, 2024 21.00 21.00 21.00 21.00 19.79 -
Jul 29, 2024 21.00 22.90 20.60 21.00 19.79 2,436
Jul 26, 2024 21.00 22.90 19.99 21.00 19.79 1,277
Jul 25, 2024 21.00 19.00 19.00 21.00 19.79 231
Jul 24, 2024 21.00 19.96 19.00 21.00 19.79 322
Jul 23, 2024 21.00 23.00 19.00 21.00 19.79 193
Jul 22, 2024 21.00 19.00 19.00 21.00 19.79 733
Jul 19, 2024 23.00 25.00 19.00 21.00 19.79 13,245
Jul 18, 2024 23.00 21.00 21.00 23.00 21.68 413
Jul 17, 2024 23.00 25.00 21.00 23.00 21.68 36,021
Jul 16, 2024 21.50 24.00 20.00 23.00 21.68 7,661
Jul 15, 2024 21.50 20.62 20.62 21.50 20.26 1,351
Jul 12, 2024 19.50 22.00 19.00 21.00 19.79 4,781
Jul 11, 2024 19.50 19.50 19.50 19.50 18.38 -
Jul 10, 2024 19.50 20.97 18.00 19.50 18.38 860
Jul 9, 2024 19.00 21.00 17.00 19.50 18.38 11,674
Jul 8, 2024 19.00 21.00 17.82 19.00 17.91 4,637
Jul 5, 2024 19.00 21.00 21.00 19.00 17.91 1,000
Jul 4, 2024 19.00 17.76 17.76 19.00 17.91 262
Jul 3, 2024 19.00 18.60 17.00 19.00 17.91 540
Jul 2, 2024 19.00 21.00 17.00 19.00 17.91 2,457
Jul 1, 2024 19.00 20.50 20.32 19.00 17.91 31,890
Jun 28, 2024 19.00 19.00 19.00 19.00 17.91 -
Jun 27, 2024 19.00 17.76 17.76 19.00 17.91 10,463
Jun 26, 2024 18.50 21.00 17.00 19.00 17.91 62,354
Jun 25, 2024 19.00 19.70 17.51 18.50 17.44 20,119
Jun 24, 2024 19.00 19.70 18.30 19.00 17.91 788
Jun 21, 2024 19.00 18.30 18.30 19.00 17.91 356
Jun 20, 2024 19.00 18.30 18.30 19.00 17.91 1,060
Jun 19, 2024 19.00 20.00 18.00 19.00 17.91 634
Jun 18, 2024 19.00 20.00 18.00 19.00 17.91 138
Jun 17, 2024 19.00 18.30 18.30 19.00 17.91 850
Jun 14, 2024 19.00 19.00 19.00 19.00 17.91 -
Jun 13, 2024 19.00 18.30 18.30 19.00 17.91 38
Jun 12, 2024 19.00 19.50 18.25 19.00 17.91 52,172
Jun 11, 2024 19.00 20.00 18.25 19.00 17.91 27,149
Jun 10, 2024 19.00 19.00 19.00 19.00 17.91 -
Jun 7, 2024 18.50 20.00 20.00 19.00 17.91 12,500
Jun 6, 2024 18.50 19.76 19.76 18.50 17.44 152
Jun 5, 2024 18.50 18.50 18.50 18.50 17.44 900
Jun 4, 2024 18.50 20.00 17.00 18.50 17.44 345
Jun 3, 2024 18.50 19.76 17.63 18.50 17.44 7,698
May 31, 2024 19.00 20.00 17.00 18.50 17.44 6,050
May 30, 2024 19.00 19.00 19.00 19.00 17.91 -
May 29, 2024 19.00 19.00 19.00 19.00 17.91 -
May 28, 2024 19.00 20.68 17.25 19.00 17.91 12,383
May 24, 2024 18.00 21.00 17.00 19.00 17.91 24,760
May 23, 2024 18.00 17.60 17.60 18.00 16.96 273
May 22, 2024 18.00 19.68 19.68 18.00 16.96 2,540
May 21, 2024 18.00 19.68 16.84 18.00 16.96 8,643
May 20, 2024 18.00 18.00 18.00 18.00 16.96 -
May 17, 2024 18.00 19.68 19.68 18.00 16.96 313
May 16, 2024 18.00 18.00 18.00 18.00 16.96 -
May 15, 2024 18.00 18.00 18.00 18.00 16.96 -
May 14, 2024 18.00 18.00 18.00 18.00 16.96 -
May 13, 2024 18.00 16.84 16.84 18.00 16.96 2,100
May 10, 2024 18.00 19.85 16.72 18.00 16.96 56,361
May 9, 2024 18.00 19.68 16.72 18.00 16.96 4,093
May 8, 2024 18.00 16.65 16.65 18.00 16.96 3,000
May 7, 2024 18.00 19.00 16.56 18.00 16.96 14,247
May 3, 2024 18.00 19.00 19.00 18.00 16.96 146
May 2, 2024 18.00 19.00 17.08 18.00 16.96 53,000
May 1, 2024 18.00 20.00 16.00 18.00 16.96 1,369
Apr 30, 2024 18.00 17.08 17.08 18.00 16.96 3,000
Apr 29, 2024 18.00 20.00 20.00 18.00 16.96 8
Apr 26, 2024 18.00 16.00 16.00 18.00 16.96 28
Apr 25, 2024 18.00 20.00 16.00 18.00 16.96 296
Apr 24, 2024 18.00 18.00 18.00 18.00 16.96 -
Apr 23, 2024 18.00 17.20 16.56 18.00 16.96 1,010
Apr 22, 2024 18.00 18.00 18.00 18.00 16.96 -
Apr 19, 2024 18.00 18.00 18.00 18.00 16.96 -
Apr 18, 2024 18.00 17.40 16.00 18.00 16.96 10,482
Apr 17, 2024 18.00 20.00 16.00 18.00 16.96 190
Apr 16, 2024 18.00 18.00 18.00 18.00 16.96 -
Apr 15, 2024 18.00 17.40 17.40 18.00 16.96 423
Apr 12, 2024 18.00 16.20 16.20 18.00 16.96 16
Apr 11, 2024 18.00 16.20 16.20 16.20 15.27 223
Apr 10, 2024 18.00 20.00 14.75 18.00 16.96 240,677
Apr 9, 2024 18.00 18.00 18.00 18.00 16.96 -
Apr 8, 2024 18.00 19.52 15.25 18.00 16.96 73,302
Apr 5, 2024 18.00 18.00 18.00 18.00 16.96 -
Apr 4, 2024 18.00 20.00 19.52 18.00 16.96 11,438
Apr 3, 2024 18.00 18.00 18.00 18.00 16.96 -
Apr 2, 2024 18.00 19.70 16.68 18.00 16.96 4,454
Mar 28, 2024 18.00 20.00 16.00 18.00 16.96 9,677
Mar 27, 2024 18.00 16.65 16.65 18.00 16.96 1,585
Mar 26, 2024 18.00 18.00 18.00 18.00 16.96 -
Mar 25, 2024 18.00 20.00 16.00 18.00 16.96 29,280
Mar 22, 2024 18.00 16.48 16.48 18.00 16.96 1,500
Mar 21, 2024 18.00 18.00 18.00 18.00 16.96 -
Mar 20, 2024 18.00 18.00 18.00 18.00 16.96 -
Mar 19, 2024 18.00 16.00 16.00 18.00 16.96 558
Mar 18, 2024 18.00 16.20 16.20 16.20 15.27 268
Mar 15, 2024 17.00 19.00 16.00 18.00 16.96 60,121
Mar 14, 2024 17.00 15.25 15.25 17.00 16.02 29,000
Mar 13, 2024 17.00 17.00 17.00 17.00 16.02 -
Mar 12, 2024 16.50 19.00 15.00 17.00 16.02 10,186
Mar 11, 2024 16.50 17.64 15.36 16.50 15.55 3,392
Mar 8, 2024 16.00 18.00 15.00 16.50 15.55 6,194
Mar 7, 2024 16.00 14.04 14.04 16.00 15.08 1,252
Mar 6, 2024 16.00 14.20 14.20 16.00 15.08 4,431
Mar 5, 2024 16.00 16.00 16.00 16.00 15.08 -
Mar 4, 2024 16.00 14.66 14.66 16.00 15.08 11,114
Mar 1, 2024 16.00 16.40 16.40 16.00 15.08 4,431
Feb 29, 2024 16.00 14.70 14.50 16.00 15.08 29,926
Feb 28, 2024 16.00 15.00 15.00 16.00 15.08 500
Feb 27, 2024 18.00 18.00 14.00 16.00 15.08 74,466
Feb 26, 2024 18.00 16.70 16.70 18.00 16.96 1,546
Feb 23, 2024 18.00 18.00 18.00 18.00 16.96 -
Feb 22, 2024 18.00 19.80 19.80 18.00 16.96 20,051
Feb 21, 2024 18.00 16.70 16.70 18.00 16.96 3,262
Feb 20, 2024 18.00 18.00 18.00 18.00 16.96 -
Feb 19, 2024 18.00 18.00 18.00 18.00 16.96 -
Feb 16, 2024 18.00 16.65 16.65 18.00 16.96 2,680
Feb 15, 2024 18.00 20.00 16.00 18.00 16.96 1,859
Feb 14, 2024 18.00 20.00 16.70 18.00 16.96 1,550
Feb 13, 2024 18.50 20.00 16.00 20.00 18.85 16,731
Feb 12, 2024 19.00 19.64 19.64 18.50 17.44 506
Feb 9, 2024 18.50 18.50 18.50 18.50 17.44 -
Feb 8, 2024 18.00 20.00 17.00 18.50 17.44 13,511
Feb 7, 2024 18.00 18.00 18.00 18.00 16.96 -
Feb 6, 2024 18.00 16.20 16.20 16.20 15.27 194
Feb 5, 2024 18.00 19.52 19.52 18.00 16.96 459
Feb 2, 2024 18.00 18.00 18.00 18.00 16.96 -
Feb 1, 2024 18.00 20.00 16.00 18.00 16.96 82
Jan 31, 2024 18.00 20.00 16.60 18.00 16.96 2,645
Jan 30, 2024 18.00 16.65 16.40 18.00 16.96 4,272
Jan 29, 2024 18.50 19.36 16.65 18.00 16.96 16,711
Jan 26, 2024 18.00 20.00 17.00 19.00 17.91 8,164
Jan 25, 2024 18.00 18.00 18.00 18.00 16.96 -
Jan 24, 2024 18.00 16.50 16.50 18.00 16.96 1,500
Jan 23, 2024 18.00 16.20 16.20 16.20 15.27 179
Jan 22, 2024 18.00 19.81 19.81 18.00 16.96 25,235
Jan 19, 2024 18.00 20.00 16.00 16.40 15.46 5,243
Jan 18, 2024 19.00 20.00 16.00 18.00 16.96 30,640
Jan 17, 2024 19.00 19.90 18.02 19.00 17.91 5,440
Jan 16, 2024 19.00 20.00 18.00 19.00 17.91 502
Jan 15, 2024 18.00 19.66 18.00 19.00 17.91 201
Jan 12, 2024 19.00 19.00 19.00 19.00 17.91 -
Jan 11, 2024 18.00 20.00 16.00 19.00 17.91 28,172
Jan 10, 2024 18.00 19.32 16.04 18.00 16.96 2,333
Jan 9, 2024 18.00 18.00 18.00 18.00 16.96 -
Jan 8, 2024 18.00 18.00 18.00 18.00 16.96 -
Jan 5, 2024 18.00 19.32 16.04 18.00 16.96 16,561
Jan 4, 2024 18.00 20.00 16.00 18.00 16.96 1,894
Jan 3, 2024 18.00 20.00 16.00 17.90 16.87 983
Jan 2, 2024 18.00 19.80 19.80 19.80 18.66 289
Dec 29, 2023 18.00 20.00 20.00 18.00 16.96 1,414
Dec 28, 2023 18.00 19.50 15.12 19.50 18.38 24,328
Dec 27, 2023 18.00 19.40 16.20 18.00 16.96 4,818

Related Tickers

FAIR.L Fair Oaks Income 2021 Ord
0.5400
0.00%
 
AEI.L abrdn Equity Income Trust Ord
320.00
+0.63%
 
NCYF.L CQS New City High Yield Ord
51.70
+0.58%
 
TFIF.L TwentyFour Income Ord
108.00
+0.19%
 
TINC.BR TINC NV
10.92
+0.37%
 
HFEL.L Henderson Far East Income Ord
227.50
-0.44%
 
RCP.L RIT Capital Partners Ord
1,968.00
-0.10%
 
CTY.L City of London Ord
428.50
+0.71%
 
SMT.L Scottish Mortgage Ord
953.60
+0.70%
 
MNG.L M&G plc
194.30
+0.52%