BATS.L: British American Tobacco p.l.c. Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 513.2713

CLOSE 512.5533

Low

LOW 320

High

HIGH 678

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	539	548	504	513
01/05/1999	508	517	504	509
01/06/1999	514	517	504	505
01/07/1999	506	541	505	534
01/08/1999	535	546	527	541
01/11/1999	603	629	603	625
01/12/1999	625	665	625	653
01/13/1999	640	651	628	630
01/14/1999	638	645	627	634
01/15/1999	621	675	621	671
01/18/1999	665	677	660	675
01/19/1999	675	678	655	657
01/20/1999	638	644	630	639
01/21/1999	627	632	608	611
01/22/1999	605	606	590	603
01/25/1999	587	605	585	603
01/26/1999	610	620	603	619
01/27/1999	620	628	608	619
01/28/1999	614	619	605	613
01/29/1999	629	630	610	627
02/01/1999	627	627	627	627
02/02/1999	607	618	600	612
02/03/1999	614	617	586	607
02/04/1999	588	624	588	612
02/05/1999	617	627	598	599
02/08/1999	600	628	585	617
02/09/1999	616	633	608	631
02/10/1999	627	639	601	615
02/11/1999	595	610	581	588
02/12/1999	590	600	565	577
02/15/1999	567	609	565	597
02/16/1999	605	620	605	612
02/17/1999	605	614	589	589
02/18/1999	587	596	573	579
02/19/1999	573	578	557	562
02/22/1999	567	580	562	565
02/23/1999	575	578	561	567
02/24/1999	560	573	560	566
02/25/1999	559	580	559	567
02/26/1999	571	577	568	569
03/01/1999	569	600	569	576
03/02/1999	586	589	555	570
03/03/1999	570	570	570	570
03/04/1999	559	570	549	561
03/05/1999	573	591	555	570
03/08/1999	574	580	564	572
03/09/1999	539	560	530	555
03/10/1999	556	559	545	548
03/11/1999	547	560	533	542
03/12/1999	550	559	541	549
03/15/1999	550	550	526	526
03/16/1999	532	535	522	527
03/17/1999	524	533	518	518
03/18/1999	528	538	515	532
03/19/1999	550	567	545	552
03/22/1999	550	559	542	546
03/23/1999	540	558	534	553
03/24/1999	551	561	540	554
03/25/1999	557	561	547	561
03/26/1999	553	565	540	550
03/29/1999	533	534	510	519
03/30/1999	525	562	524	539
03/31/1999	510	535	507	517
04/01/1999	505	520	501	513
04/05/1999	513	513	513	513
04/06/1999	507	540	507	510
04/07/1999	512	521	494	515
04/08/1999	500	510	492	496
04/09/1999	505	510	492	493
04/12/1999	493	500	492	495
04/13/1999	499	516	494	507
04/14/1999	506	526	501	508
04/15/1999	505	510	487	489
04/16/1999	489	492	465	472
04/19/1999	466	479	462	473
04/20/1999	470	480	462	475
04/21/1999	480	515	476	515
04/22/1999	515	532	490	490
04/23/1999	490	522	480	492
04/26/1999	492	506	482	489
04/27/1999	488	498	479	483
04/28/1999	483	515	472	505
04/29/1999	519	548	515	546
04/30/1999	547	557	517	524
05/03/1999	524	524	524	524
05/04/1999	535	547	522	532
05/05/1999	529	547	527	531
05/06/1999	533	540	516	532
05/07/1999	522	530	504	519
05/10/1999	522	536	520	529
05/11/1999	550	565	535	545
05/12/1999	540	564	539	542
05/13/1999	546	580	545	575
05/14/1999	575	587	530	550
05/17/1999	542	560	542	548
05/18/1999	552	558	546	547
05/19/1999	561	561	533	540
05/20/1999	525	565	525	546
05/21/1999	546	592	543	578
05/24/1999	590	592	567	567
05/25/1999	555	568	546	562
05/26/1999	555	595	545	590
05/27/1999	590	605	580	585
05/28/1999	585	586	565	573
05/31/1999	573	573	573	573
06/01/1999	568	600	568	594
06/02/1999	588	622	588	616
06/03/1999	620	624	597	600
06/04/1999	593	605	591	604
06/07/1999	607	641	600	622
06/08/1999	620	626	601	609
06/09/1999	607	619	605	614
06/10/1999	614	614	596	601
06/11/1999	600	617	599	609
06/14/1999	615	615	594	602
06/15/1999	607	607	583	604
06/16/1999	603	603	584	590
06/17/1999	593	597	567	580
06/18/1999	575	614	575	603
06/21/1999	604	610	600	605
06/22/1999	605	607	587	596
06/23/1999	595	612	584	595
06/24/1999	590	600	579	585
06/25/1999	577	615	568	611
06/28/1999	600	615	600	611
06/29/1999	610	610	591	595
06/30/1999	598	613	580	594
07/01/1999	595	610	595	607
07/02/1999	614	614	606	610
07/05/1999	610	610	590	590
07/06/1999	582	594	577	579
07/07/1999	581	583	544	570
07/08/1999	553	565	550	554
07/09/1999	557	562	553	556
07/12/1999	563	565	542	542
07/13/1999	543	555	535	546
07/14/1999	542	570	541	561
07/15/1999	561	586	561	580
07/16/1999	584	585	565	569
07/19/1999	575	575	538	540
07/20/1999	543	544	515	521
07/21/1999	512	529	510	515
07/22/1999	520	526	512	518
07/23/1999	515	525	510	515
07/26/1999	514	523	500	509
07/27/1999	515	530	511	530
07/28/1999	527	538	516	534
07/29/1999	525	532	513	519
07/30/1999	523	530	511	522
08/02/1999	525	545	512	534
08/03/1999	540	542	510	518
08/04/1999	520	530	502	527
08/05/1999	522	536	513	520
08/06/1999	520	529	510	510
08/09/1999	516	530	514	521
08/10/1999	521	522	512	513
08/11/1999	515	519	506	506
08/12/1999	514	524	511	522
08/13/1999	520	526	507	515
08/16/1999	514	519	505	507
08/17/1999	512	512	493	499
08/18/1999	502	512	498	507
08/19/1999	501	510	487	504
08/20/1999	500	502	486	494
08/23/1999	493	510	493	504
08/24/1999	504	505	494	497
08/25/1999	499	510	499	506
08/26/1999	512	537	509	530
08/27/1999	520	540	520	535
08/30/1999	535	535	535	535
08/31/1999	528	540	521	522
09/01/1999	523	531	518	528
09/02/1999	528	528	518	522
09/03/1999	522	530	514	522
09/06/1999	534	542	524	530
09/07/1999	534	534	520	528
09/08/1999	526	540	520	535
09/09/1999	536	539	527	532
09/10/1999	527	540	523	530
09/13/1999	530	535	520	527
09/14/1999	525	533	513	516
09/15/1999	522	528	515	518
09/16/1999	516	530	512	517
09/17/1999	518	525	511	522
09/20/1999	528	528	517	518
09/21/1999	528	528	495	502
09/22/1999	500	503	475	476
09/23/1999	486	500	470	480
09/24/1999	488	488	466	468
09/27/1999	471	489	471	489
09/28/1999	485	505	484	498
09/29/1999	501	517	501	512
09/30/1999	513	524	512	521
10/01/1999	520	522	505	510
10/04/1999	515	538	514	528
10/05/1999	532	544	521	527
10/06/1999	526	544	516	518
10/07/1999	520	524	493	505
10/08/1999	505	507	493	498
10/11/1999	505	510	490	503
10/12/1999	504	505	480	488
10/13/1999	475	480	468	473
10/14/1999	469	480	462	462
10/15/1999	459	463	430	444
10/18/1999	448	448	418	429
10/19/1999	437	461	430	448
10/20/1999	454	472	446	470
10/21/1999	437	450	406	421
10/22/1999	400	404	375	381
10/25/1999	385	401	376	398
10/26/1999	398	398	390	395
10/27/1999	398	409	386	390
10/28/1999	398	408	379	390
10/29/1999	393	406	390	404
11/01/1999	403	410	388	394
11/02/1999	392	395	380	386
11/03/1999	382	398	382	390
11/04/1999	402	417	398	400
11/05/1999	415	415	395	398
11/08/1999	399	404	383	393
11/09/1999	398	413	392	410
11/10/1999	410	416	395	403
11/11/1999	399	399	386	391
11/12/1999	386	403	386	392
11/15/1999	396	397	377	382
11/16/1999	382	385	366	367
11/17/1999	369	372	340	346
11/18/1999	350	350	328	332
11/19/1999	338	346	331	341
11/22/1999	350	367	338	352
11/23/1999	360	370	353	368
11/24/1999	368	368	346	360
11/25/1999	366	366	352	361
11/26/1999	360	378	352	374
11/29/1999	373	376	358	360
11/30/1999	378	404	363	394
12/01/1999	395	395	375	381
12/02/1999	385	392	360	374
12/03/1999	375	386	360	379
12/06/1999	375	379	352	358
12/07/1999	362	370	357	370
12/08/1999	368	368	355	358
12/09/1999	350	362	350	359
12/10/1999	360	365	351	355
12/13/1999	350	367	350	356
12/14/1999	353	359	352	356
12/15/1999	357	372	347	367
12/16/1999	367	367	351	354
12/17/1999	354	365	342	354
12/20/1999	354	358	329	336
12/21/1999	340	351	335	342
12/22/1999	340	345	335	341
12/23/1999	335	370	332	335
12/24/1999	345	345	332	340
12/27/1999	345	345	332	340
12/28/1999	345	345	332	340
12/29/1999	347	347	320	335
12/30/1999	342	372.5	333	351.75

Menu

Create your free account now!

BATS.L: British American Tobacco p.l.c. Historical Data

1999 Historical Chart

Average

Low

High