Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
British American Tobacco p.l.c. logo
BATS.L
British American Tobacco p.l.c.
13:26:58
4359 £
0.0000 (%0.00)
Previous Close: 4400
Day Low₺4353
Day High₺4461
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 393.123
CLOSE 393.6895

Low

LOW 214.5

High

HIGH 548
DATEOPENHIGHLOWCLOSE
01/04/2000340350332332.25
01/05/2000331336.5325335.5
01/06/2000338343324328.25
01/07/2000330347329331.25
01/10/2000338339320326.75
01/11/2000325326.5306306.5
01/12/2000305316295.5312
01/13/2000320328310323.25
01/14/2000324328319.5324
01/17/2000320330319320
01/18/2000320330.5320321.25
01/19/2000320325306.25313.25
01/20/2000313.25316301.25303.75
01/21/2000312312295300
01/24/2000300312.5292294.5
01/25/2000291296280.5284
01/26/2000279292275286.5
01/27/2000291291275277.5
01/28/2000278280.5257.25266.5
01/31/2000268277260272.75
02/01/2000273276265271.25
02/02/2000274.5274.5256264.75
02/03/2000280.25296266281.75
02/04/2000287290272.5276.25
02/07/2000276.5285276.5282.25
02/08/2000285285234.25258.25
02/09/2000261289.5253279
02/10/2000274.5290273.5285.5
02/11/2000284289.75265278.75
02/14/2000287294270292
02/15/2000291293.25273277.5
02/16/2000283285.5267282.5
02/17/2000280319272304.25
02/18/2000300310288290.25
02/21/2000289.25306.5275275.5
02/22/2000275.5281252.5259.5
02/23/2000260356.5252256.5
02/24/2000257268257260.75
02/25/2000270270.5256264.25
02/28/2000270292263266
02/29/2000272274256260.5
03/01/2000265270.5260267.5
03/02/2000270275.5253.75266.75
03/03/2000276.5285.5261283.75
03/06/2000284.5286.75267274.25
03/07/2000288294.25258261
03/08/2000264288243248
03/09/2000261351245.5252
03/10/2000265265230.1249.25
03/13/2000239243224234.75
03/14/2000238273233257
03/15/2000260297255289.25
03/16/2000285336.5285314.25
03/17/2000310334308318.5
03/20/2000320343.9303.25323.75
03/21/2000320320288299.5
03/22/2000319319277287
03/23/2000289.5300.5285292.25
03/24/2000295310290.75301.25
03/27/2000306.75315295300.75
03/28/2000285314285292
03/29/2000291302285298.5
03/30/2000310328297311.5
03/31/2000320353320345.25
04/03/2000336343.75312.25326
04/04/2000335377322339.75
04/05/2000330338313322.75
04/06/2000340340315328.5
04/07/2000330.5330.5330.5330.5
04/10/2000309327294302.5
04/11/2000299330299319.25
04/12/2000320328306316.5
04/13/2000315327308.5316.5
04/14/2000317.75325306306.75
04/17/2000305338295330.25
04/18/2000327.25338.75319.5329.75
04/19/2000348.5348.5302313.75
04/20/2000315358315345.75
04/25/2000345.75351324334.75
04/26/2000337.75342214.5332.5
04/27/2000335358330.25349.75
04/28/2000352400347.25388.25
05/02/2000395395356374.25
05/03/2000364381360366.5
05/04/2000363373360360.5
05/05/2000367370355.5358
05/08/2000344379344375.25
05/09/2000373383369.25375.25
05/10/2000327.5398327.5387.75
05/11/2000395423389411.5
05/12/2000395416394405
05/15/2000428428390401
05/16/2000417.5424401408.75
05/17/2000411411319395
05/18/2000392396384389.75
05/19/2000387395.58380.5381.75
05/22/2000386441386416.5
05/23/2000416416397.5401
05/24/2000401426398418.75
05/25/2000419422406417.25
05/26/2000408.25419380.5398
05/30/2000394410385.75387
05/31/2000397398380391
06/01/2000388396.5383.25383.5
06/02/2000385.5393.25368368
06/05/2000359374357.75370
06/06/2000367377361.5376.5
06/07/2000367403.75367395
06/08/2000392419390415.5
06/09/2000426438.75389.5400
06/12/2000434.25434.25393.5395.5
06/13/2000415415400403
06/14/2000410410329.5401.5
06/15/2000400414.5400409
06/16/2000407.25421403.75404
06/19/2000404416398.25407.75
06/20/2000410419408415
06/21/2000409.75418401418
06/22/2000419422404.5414
06/23/2000410.5425410422
06/26/2000420450418445
06/27/2000439449.5428.5447.5
06/28/2000446447.5433437
06/29/2000434438432433
06/30/2000435445.25433.5441
07/03/2000448.5448.5420.5445.75
07/04/2000436.5449435.25438
07/05/2000445445428439
07/06/2000441.25448422.5448
07/07/2000440440433438
07/10/2000414438414435
07/11/2000433441.5425435
07/12/2000435437423.5432
07/13/2000425428415418
07/14/2000415.5418.75406.5411
07/17/2000410410340400
07/18/2000388403.25388400
07/19/2000397400394.5399
07/20/2000398.25402397.5400
07/21/2000400402392392.5
07/24/2000392400391395
07/25/2000397400392399
07/26/2000400400385390
07/27/2000391.75395310393.25
07/28/2000400401398400
07/31/2000397.75403378400
08/01/2000409.5409.5387401
08/03/2000392450390404
08/04/2000395415395415
08/07/2000395426.25395425.25
08/08/2000417.75435417418
08/09/2000418.5445.5418.5433
08/10/2000436.5438420.75427
08/11/2000421.5445.5417.75444
08/14/2000450457.75445451
08/15/2000453454446.25450
08/16/2000448.5449.5441.25447
08/17/2000448448.5443446
08/18/2000444449.5443449.5
08/21/2000447.5451445445.75
08/22/2000447.75451445448
08/23/2000446.25450445.5449
08/24/2000447466447460
08/25/2000458545458464
08/29/2000460470443.5449.5
08/30/2000450.75453.75443.5446
08/31/2000450450442443
09/01/2000444446435442
09/04/2000437444.5437441
09/05/2000440443.25412.5431
09/06/2000439.25439.25428434.75
09/07/2000437.5439.75428.5437
09/08/2000433.5435416419.25
09/11/2000410.75427410423.5
09/14/2000413.25420.5403.25410.5
09/15/2000410412393393
09/18/2000401.5404373.5403
09/19/2000401.5403393399
09/20/2000402408.5402403
09/21/2000407.75415.5398415.5
09/22/2000401.5418401408
09/25/2000410.5411396403
09/26/2000403405393.5399
09/27/2000403403392392.5
09/28/2000396404.5393.5403.25
09/29/2000409441.5408437
10/02/2000440453432447
10/03/2000450450433.75441
10/04/2000441442427433
10/05/2000440440.75423437
10/06/2000444.5447434441
10/09/2000450450433440
10/10/2000446.25446.25437439
10/11/2000430454.75430447.5
10/12/2000439465439464
10/13/2000458465447.5452.5
10/16/2000450463445.25462
10/17/2000452490452480
10/18/2000478.5478.5463.75470
10/19/2000462486461470.5
10/20/2000465.5468.75458462
10/23/2000460.75468.75448468.75
10/24/2000468.75471456.25462
10/25/2000462477460472
10/26/2000465.5479460464.5
10/27/2000463483462482
10/30/2000485505.5478496
10/31/2000485505481483
11/01/2000486.5486.5478482
11/02/2000483498475.5498
11/03/2000491.25508491.25499
11/07/2000496496471480
11/08/2000494511.5494506
11/09/2000498512488.75497
11/10/2000480507480503
11/13/2000502.5509.75495.5497
11/14/2000495508485497
11/15/2000499.25499.25482490
11/16/2000494.5505.75486.75500
11/17/2000500510495.5498
11/20/2000480520480508
11/21/2000510544503536
11/22/2000530535515525
11/23/2000522522486492
11/24/2000522522491.5515
11/27/2000522522512520
11/28/2000523.5523.5503507
11/29/2000505515496508
11/30/2000506.5507497.5501
12/01/2000488.5501480484
12/04/2000489491485.25488
12/05/2000491.5510489.25502.5
12/06/2000495.5507476.75477
12/07/2000477.25485465472
12/08/2000480485470.25474
12/11/2000472.5475455.25465
12/12/2000450485450480
12/13/2000479494.5478488.25
12/14/2000492505483498
12/15/2000509.5509.5488.25500
12/18/2000497514.25497510
12/19/2000507.5528507524
12/20/2000528548510520
12/21/2000524537522.5530
12/22/2000530530507.75508
12/27/2000504539504536
12/28/2000537.5538520.75524.75
12/29/2000528535503509.75