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
BATS.L: British American Tobacco p.l.c. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 552.1933
CLOSE 552.4777
Low
LOW 452.25
High
HIGH 649.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 520 | 525.5 | 508 | 515 |
| 01/03/2001 | 515 | 549 | 515 | 526 |
| 01/04/2001 | 512 | 513.5 | 475 | 480 |
| 01/05/2001 | 483 | 490 | 476 | 484 |
| 01/08/2001 | 490 | 497.5 | 484.5 | 489.75 |
| 01/09/2001 | 497.25 | 497.25 | 483 | 492 |
| 01/10/2001 | 497 | 507 | 488 | 501 |
| 01/11/2001 | 501.5 | 513 | 490 | 513 |
| 01/12/2001 | 505.25 | 505.5 | 490 | 495 |
| 01/15/2001 | 496.5 | 498 | 485 | 490 |
| 01/16/2001 | 489 | 489.75 | 477.75 | 479.75 |
| 01/17/2001 | 480 | 493 | 480 | 490 |
| 01/18/2001 | 480.5 | 491.75 | 480.5 | 490 |
| 01/19/2001 | 488.5 | 491.75 | 468 | 470 |
| 01/22/2001 | 466.25 | 475 | 452.25 | 468 |
| 01/23/2001 | 470 | 486 | 470 | 474.5 |
| 01/24/2001 | 478 | 480 | 468 | 477 |
| 01/25/2001 | 480.75 | 480.75 | 455 | 460.75 |
| 01/26/2001 | 467 | 489 | 464 | 481 |
| 01/29/2001 | 485 | 489 | 476.25 | 482 |
| 01/30/2001 | 485 | 500 | 480 | 499 |
| 01/31/2001 | 495 | 508 | 484 | 493 |
| 02/01/2001 | 488.75 | 500 | 484.25 | 495 |
| 02/02/2001 | 502.75 | 504 | 495 | 504 |
| 02/05/2001 | 502 | 510 | 500 | 510 |
| 02/06/2001 | 507 | 509.75 | 495 | 508 |
| 02/07/2001 | 505 | 520 | 501 | 513 |
| 02/08/2001 | 514.5 | 519 | 510.25 | 515 |
| 02/09/2001 | 513 | 526 | 513 | 526 |
| 02/12/2001 | 521 | 528.25 | 518 | 521 |
| 02/13/2001 | 525 | 529.5 | 515 | 529.5 |
| 02/14/2001 | 526.5 | 548 | 523 | 540 |
| 02/15/2001 | 538 | 545 | 525 | 533 |
| 02/16/2001 | 530 | 535 | 522 | 524.5 |
| 02/19/2001 | 526 | 534.5 | 522 | 530 |
| 02/20/2001 | 530 | 534 | 523.75 | 533.75 |
| 02/21/2001 | 531.25 | 553 | 531.25 | 549 |
| 02/22/2001 | 546 | 548 | 530.25 | 538.5 |
| 02/23/2001 | 540 | 540 | 512 | 526.75 |
| 02/26/2001 | 543 | 543 | 514.5 | 528 |
| 02/27/2001 | 525 | 541.25 | 521 | 538.75 |
| 02/28/2001 | 548 | 570 | 545 | 556.75 |
| 03/01/2001 | 562.25 | 570 | 553.5 | 565 |
| 03/02/2001 | 563 | 581 | 552.25 | 580 |
| 03/05/2001 | 580 | 588 | 574 | 578 |
| 03/06/2001 | 575 | 583 | 563 | 565 |
| 03/07/2001 | 554.5 | 558 | 538 | 555.25 |
| 03/08/2001 | 562 | 563.75 | 550 | 562 |
| 03/09/2001 | 560.25 | 576.5 | 560 | 576 |
| 03/13/2001 | 560 | 570 | 552.75 | 565 |
| 03/15/2001 | 560 | 567.25 | 559.5 | 563 |
| 03/16/2001 | 560 | 567 | 550 | 552.5 |
| 03/19/2001 | 554.5 | 571.5 | 554.5 | 568 |
| 03/20/2001 | 567.5 | 567.5 | 556 | 567 |
| 03/21/2001 | 559 | 559 | 535.5 | 540 |
| 03/22/2001 | 543 | 544 | 507 | 519 |
| 03/23/2001 | 517 | 535 | 517 | 529.5 |
| 03/26/2001 | 524 | 527 | 502.5 | 507 |
| 03/27/2001 | 511 | 531 | 510 | 531 |
| 03/28/2001 | 525 | 529.5 | 519.5 | 520 |
| 03/29/2001 | 518 | 544 | 518 | 534.5 |
| 03/30/2001 | 538 | 543 | 519 | 519 |
| 04/02/2001 | 529.5 | 529.5 | 512 | 516.5 |
| 04/03/2001 | 519 | 519.5 | 510 | 513 |
| 04/04/2001 | 502 | 530.5 | 500 | 528 |
| 04/05/2001 | 530 | 542 | 529 | 537 |
| 04/06/2001 | 540 | 548.5 | 520.5 | 538.5 |
| 04/09/2001 | 533 | 549 | 533 | 545 |
| 04/10/2001 | 548 | 550 | 540.5 | 542 |
| 04/11/2001 | 542 | 548 | 535 | 539 |
| 04/12/2001 | 539 | 540 | 533.5 | 537.5 |
| 04/17/2001 | 537 | 551 | 535 | 551 |
| 04/18/2001 | 555 | 556 | 523 | 525.5 |
| 04/19/2001 | 527.5 | 527.5 | 488 | 498 |
| 04/20/2001 | 499 | 514 | 498 | 510 |
| 04/23/2001 | 500.5 | 519 | 494.5 | 516 |
| 04/24/2001 | 518 | 528 | 515 | 523 |
| 04/25/2001 | 523 | 554.5 | 523 | 538 |
| 04/26/2001 | 536 | 554 | 533.5 | 534 |
| 04/27/2001 | 532 | 553 | 532 | 552 |
| 05/01/2001 | 560 | 562 | 552 | 560 |
| 05/02/2001 | 560 | 573.5 | 535 | 548 |
| 05/03/2001 | 548 | 548 | 533.5 | 540 |
| 05/04/2001 | 540 | 556 | 536 | 548 |
| 05/08/2001 | 552 | 560 | 543 | 557.5 |
| 05/09/2001 | 554 | 560.5 | 551 | 556.5 |
| 05/10/2001 | 556.5 | 564 | 545 | 562 |
| 05/11/2001 | 569 | 569 | 546 | 555.5 |
| 05/14/2001 | 550 | 553 | 532.5 | 532.5 |
| 05/15/2001 | 547 | 559 | 545 | 557.5 |
| 05/16/2001 | 550 | 557 | 540.5 | 557 |
| 05/17/2001 | 559 | 575 | 551.5 | 572 |
| 05/18/2001 | 562 | 572.5 | 555 | 557 |
| 05/21/2001 | 552 | 554 | 528.5 | 539.5 |
| 05/22/2001 | 544.5 | 544.5 | 520 | 530 |
| 05/23/2001 | 528 | 532 | 524 | 530 |
| 05/24/2001 | 529 | 538.5 | 528 | 538.5 |
| 05/25/2001 | 540 | 540 | 521.5 | 530 |
| 05/29/2001 | 516 | 534 | 516 | 530 |
| 05/30/2001 | 527.5 | 541.5 | 527.5 | 538.5 |
| 05/31/2001 | 522 | 540 | 522 | 540 |
| 06/01/2001 | 546 | 550 | 533 | 545 |
| 06/04/2001 | 548 | 551.5 | 545 | 548 |
| 06/05/2001 | 548 | 549 | 544 | 548 |
| 06/06/2001 | 543 | 548 | 540 | 542.5 |
| 06/07/2001 | 526.5 | 533.5 | 516.5 | 525 |
| 06/08/2001 | 528 | 535 | 525.5 | 532 |
| 06/11/2001 | 537 | 537 | 527 | 530 |
| 06/12/2001 | 530.5 | 543 | 522 | 535 |
| 06/13/2001 | 543 | 543 | 533 | 538.5 |
| 06/14/2001 | 542.5 | 542.5 | 519.5 | 526 |
| 06/15/2001 | 528 | 528 | 515.5 | 525 |
| 06/18/2001 | 529 | 534 | 519 | 534 |
| 06/19/2001 | 535 | 542.5 | 529.5 | 533 |
| 06/20/2001 | 522 | 560 | 522 | 555 |
| 06/21/2001 | 555 | 559.5 | 537 | 542 |
| 06/22/2001 | 540 | 548 | 538 | 542 |
| 06/25/2001 | 539 | 560 | 532 | 552 |
| 06/26/2001 | 552.5 | 552.5 | 535 | 540 |
| 06/27/2001 | 543 | 560 | 540 | 550 |
| 06/28/2001 | 552 | 565 | 550 | 561 |
| 06/29/2001 | 564.5 | 564.5 | 540 | 540 |
| 07/02/2001 | 550 | 550 | 529 | 536 |
| 07/03/2001 | 539 | 545 | 530.5 | 534 |
| 07/04/2001 | 538 | 540 | 528 | 537 |
| 07/05/2001 | 539.5 | 540 | 528 | 535 |
| 07/06/2001 | 537.5 | 540 | 525 | 540 |
| 07/09/2001 | 539.5 | 552 | 536 | 545 |
| 07/10/2001 | 549 | 549 | 542 | 545 |
| 07/11/2001 | 540 | 559.5 | 540 | 559.5 |
| 07/12/2001 | 555 | 557 | 547.5 | 550 |
| 07/13/2001 | 550 | 554.5 | 538.5 | 553 |
| 07/16/2001 | 556.5 | 556.5 | 542 | 555 |
| 07/17/2001 | 549.5 | 552.5 | 533 | 548 |
| 07/18/2001 | 549.5 | 555 | 547.5 | 551 |
| 07/19/2001 | 555.5 | 556 | 540.5 | 556 |
| 07/20/2001 | 552.5 | 556 | 549 | 549.5 |
| 07/23/2001 | 555 | 555 | 542 | 549.5 |
| 07/24/2001 | 512 | 556.5 | 512 | 550 |
| 07/25/2001 | 540 | 551 | 535 | 542 |
| 07/26/2001 | 546.5 | 563.5 | 542.5 | 559 |
| 07/27/2001 | 559 | 565 | 550 | 556.5 |
| 07/30/2001 | 552 | 561 | 544 | 560 |
| 07/31/2001 | 560 | 565.5 | 547.5 | 563 |
| 08/01/2001 | 560 | 574.5 | 559 | 563 |
| 08/02/2001 | 568 | 571 | 552 | 553.5 |
| 08/03/2001 | 553.5 | 566.5 | 552 | 556 |
| 08/06/2001 | 564 | 564 | 557 | 560.5 |
| 08/07/2001 | 558 | 564.5 | 546.5 | 560 |
| 08/08/2001 | 553.5 | 553.5 | 545 | 550 |
| 08/09/2001 | 550 | 558 | 546 | 555 |
| 08/10/2001 | 563 | 563 | 552 | 557.5 |
| 08/13/2001 | 560 | 563.5 | 554 | 559 |
| 08/14/2001 | 563 | 565.5 | 552.5 | 564.5 |
| 08/15/2001 | 560 | 569 | 554 | 558.5 |
| 08/16/2001 | 562.5 | 568 | 554 | 565 |
| 08/17/2001 | 565 | 572.5 | 563 | 570 |
| 08/20/2001 | 568.5 | 595 | 568.5 | 591 |
| 08/21/2001 | 588 | 594.5 | 585 | 589.5 |
| 08/22/2001 | 589 | 589.5 | 582.5 | 584 |
| 08/23/2001 | 580.5 | 606.5 | 577 | 605 |
| 08/24/2001 | 600 | 605 | 594 | 600 |
| 08/28/2001 | 597 | 597.5 | 587 | 594 |
| 08/29/2001 | 594 | 594 | 581 | 588.5 |
| 08/30/2001 | 588 | 590 | 574.5 | 585.5 |
| 09/03/2001 | 587.5 | 588 | 580 | 587 |
| 09/04/2001 | 587 | 606.5 | 586 | 601.5 |
| 09/05/2001 | 588 | 602.5 | 588 | 596 |
| 09/06/2001 | 596 | 602 | 586 | 597 |
| 09/07/2001 | 595 | 600 | 592 | 598 |
| 09/10/2001 | 592.5 | 599.5 | 586 | 592 |
| 09/11/2001 | 588 | 597 | 552.5 | 572 |
| 09/12/2001 | 555 | 595.5 | 555 | 587 |
| 09/13/2001 | 590 | 620 | 575 | 614 |
| 09/14/2001 | 610 | 620 | 581 | 607 |
| 09/17/2001 | 613 | 638 | 613 | 635 |
| 09/18/2001 | 635 | 635 | 620 | 625 |
| 09/19/2001 | 631 | 631 | 608 | 616 |
| 09/20/2001 | 615 | 623 | 603 | 618 |
| 09/21/2001 | 613 | 615 | 572 | 600 |
| 09/24/2001 | 600 | 600 | 586.5 | 591 |
| 09/25/2001 | 588 | 598 | 580 | 593 |
| 09/26/2001 | 585 | 605 | 585 | 598 |
| 09/27/2001 | 599.5 | 615 | 586.5 | 604 |
| 09/28/2001 | 600 | 613.5 | 600 | 601 |
| 10/01/2001 | 601 | 617 | 590.5 | 611.5 |
| 10/02/2001 | 610 | 633.5 | 605 | 620 |
| 10/03/2001 | 649.5 | 649.5 | 623.5 | 635 |
| 10/04/2001 | 641 | 645 | 623 | 625 |
| 10/05/2001 | 625 | 639.5 | 620 | 626 |
| 10/08/2001 | 622 | 624.5 | 615 | 616 |
| 10/09/2001 | 616 | 622.5 | 610 | 620 |
| 10/10/2001 | 620 | 620 | 597 | 598 |
| 10/11/2001 | 598 | 616.5 | 595 | 605 |
| 10/12/2001 | 605.5 | 610 | 596 | 603 |
| 10/15/2001 | 601.5 | 601.5 | 590 | 599 |
| 10/16/2001 | 593 | 607 | 593 | 602 |
| 10/17/2001 | 605 | 605 | 590.5 | 600 |
| 10/18/2001 | 590 | 613 | 587.5 | 604.5 |
| 10/19/2001 | 603 | 604 | 575 | 580 |
| 10/22/2001 | 590 | 592.5 | 577.5 | 583 |
| 10/23/2001 | 587 | 594.5 | 580 | 582 |
| 10/24/2001 | 581 | 587 | 576 | 585 |
| 10/25/2001 | 599.5 | 599.5 | 570 | 578 |
| 10/26/2001 | 580 | 582 | 574 | 578 |
| 10/29/2001 | 565 | 593 | 565 | 586 |
| 10/30/2001 | 585 | 605 | 579.5 | 597.5 |
| 10/31/2001 | 597 | 612 | 592 | 600 |
| 11/01/2001 | 600 | 603 | 590 | 592 |
| 11/02/2001 | 595 | 596.5 | 570.5 | 575 |
| 11/05/2001 | 580 | 585 | 567 | 570 |
| 11/06/2001 | 578 | 578 | 553.5 | 576 |
| 11/07/2001 | 575 | 577 | 563 | 568.5 |
| 11/08/2001 | 560 | 572 | 554 | 559 |
| 11/09/2001 | 559 | 576 | 557 | 561.5 |
| 11/12/2001 | 566 | 574 | 557.5 | 569 |
| 11/13/2001 | 575 | 575.5 | 566 | 574 |
| 11/14/2001 | 575.5 | 586.5 | 554.5 | 560 |
| 11/15/2001 | 561 | 566 | 541 | 550 |
| 11/16/2001 | 550 | 557 | 540 | 543.5 |
| 11/19/2001 | 552 | 556 | 527 | 533.5 |
| 11/20/2001 | 540 | 555.5 | 520 | 550 |
| 11/21/2001 | 549.5 | 563 | 543.5 | 557 |
| 11/23/2001 | 560 | 567.5 | 542.5 | 554 |
| 11/26/2001 | 560.5 | 560.5 | 540 | 543 |
| 11/27/2001 | 540.5 | 548.5 | 536 | 543 |
| 11/28/2001 | 535 | 569.5 | 535 | 538 |
| 11/29/2001 | 540 | 555.5 | 540 | 546.5 |
| 11/30/2001 | 548 | 565 | 548 | 565 |
| 12/03/2001 | 569 | 576 | 559 | 573 |
| 12/04/2001 | 575 | 584.5 | 573 | 578.5 |
| 12/05/2001 | 578 | 578 | 545 | 561 |
| 12/06/2001 | 571 | 571 | 546 | 554.5 |
| 12/07/2001 | 558 | 558 | 542.5 | 545.5 |
| 12/10/2001 | 555 | 555 | 538.5 | 547 |
| 12/11/2001 | 547 | 550 | 543.5 | 546 |
| 12/12/2001 | 540 | 553.5 | 540 | 550 |
| 12/13/2001 | 552 | 564 | 548 | 553 |
| 12/14/2001 | 558 | 564 | 550 | 552 |
| 12/17/2001 | 551 | 565 | 551 | 562 |
| 12/18/2001 | 571.5 | 572 | 556 | 557 |
| 12/19/2001 | 562 | 570 | 555 | 565 |
| 12/21/2001 | 563.5 | 581 | 563.5 | 578 |
| 12/24/2001 | 571 | 581 | 571 | 579 |
| 12/27/2001 | 583.5 | 590 | 580.5 | 585 |
| 12/28/2001 | 588 | 591.5 | 576 | 577.5 |
| 12/31/2001 | 585 | 587 | 581.1 | 582.5 |