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

2002 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 672.127

CLOSE 673.1778

Low

LOW 555

High

HIGH 847

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	567	585.5	567	581
01/03/2002	580.5	586	572.5	577
01/04/2002	577	589.18	563	567.5
01/07/2002	560.5	572	558	564
01/08/2002	561	565	557.8	560.5
01/09/2002	575.5	575.5	564	568.5
01/10/2002	567	570.61	560	562
01/11/2002	574	574	555	562
01/14/2002	564	569	560	567
01/15/2002	570	579	568	578
01/16/2002	585	594	576.5	593
01/17/2002	586.5	604	586.5	601
01/18/2002	594	602.5	594	602
01/21/2002	596.5	606	595.5	598
01/22/2002	602	607	598.5	604.8
01/23/2002	593	602.5	592	596.5
01/24/2002	596	607	595	596
01/25/2002	598	605	595	596
01/28/2002	602	604	594.5	601.5
01/29/2002	605.5	617.5	603	612
01/30/2002	617.5	625.5	609	614.5
01/31/2002	614.5	622	611.5	620
02/01/2002	619	632.5	616.5	627
02/04/2002	626	636	623.5	635
02/05/2002	633	641.5	628.5	632.5
02/06/2002	628	639	628	636
02/07/2002	631.5	644	623.5	630
02/08/2002	628.5	629	624	627
02/11/2002	625	633	623.5	632
02/12/2002	632	635.5	627	630
02/13/2002	629	641.5	629	639.5
02/14/2002	639.5	656	637.5	645.5
02/15/2002	645	658	645	657
02/18/2002	642.5	654.5	642.5	645.5
02/19/2002	645.5	656.5	640.5	647.5
02/20/2002	646	656	645	649.5
02/21/2002	656	656	648	652
02/22/2002	654	667	650	659
02/25/2002	663.5	667.5	651	653
02/26/2002	649	665	645	650
02/27/2002	650	664.5	650	659
02/28/2002	650	659	646.5	649
03/01/2002	645	656	641.5	655
03/04/2002	650.5	660	635	637
03/05/2002	643.5	648.5	628	645
03/06/2002	627	629.5	604.5	612
03/07/2002	617.5	620	604	611.5
03/08/2002	615	645	612	638
03/11/2002	633.5	650	633.5	640
03/12/2002	635	642.5	631	638
03/13/2002	644	644	636	642
03/14/2002	641	642.5	637.5	642
03/15/2002	630.5	645.5	630.5	641
03/18/2002	639	643	634	635
03/19/2002	633	642	628.5	642
03/20/2002	638	664.5	638	659.5
03/21/2002	659	672	655.5	668
03/22/2002	660	685	660	680
03/25/2002	680	686	676	685
03/26/2002	683	687	676	684
03/27/2002	684	684	677	681.5
03/28/2002	679	684	670.5	675
04/02/2002	678	679	655.5	664
04/03/2002	669.5	669.5	655	659
04/04/2002	660	660	653	656
04/05/2002	656.5	663.5	649	655
04/08/2002	655	667.5	650.5	664
04/09/2002	665	679.5	657	666
04/10/2002	660	688	660	679
04/11/2002	684	684	633	668
04/12/2002	671	676.5	665.5	674
04/15/2002	663.5	677.5	663.5	669
04/16/2002	671.5	672	654	668
04/17/2002	660.5	674	660.5	666
04/18/2002	675.5	685	665	672
04/19/2002	672	682.5	669	670.5
04/22/2002	671.5	676	662	663
04/23/2002	677	677	657	667
04/24/2002	667.5	675	664	668
04/25/2002	666.5	689.5	666.5	685.5
04/26/2002	689	702	685.5	696.5
04/29/2002	696.5	712	692	708.5
04/30/2002	700	702	691.5	702
05/01/2002	702	729.5	702	719
05/02/2002	718.5	731.5	705	725
05/03/2002	724	764.5	724	757.5
05/07/2002	757.5	760	745.5	749
05/08/2002	754.5	754.5	738.5	744
05/09/2002	742	742	728	730
05/10/2002	730	756	730	752
05/13/2002	755	768	748	762
05/14/2002	758	768	757	759
05/15/2002	765	773.5	757	761
05/16/2002	765	765	749	761.5
05/17/2002	764.5	775	753	760
05/20/2002	753	760	750	754
05/21/2002	753	770	750	761.5
05/22/2002	763.5	774.5	758	769.5
05/23/2002	762	796	761	790
05/24/2002	790	810	783	804
05/27/2002	799.5	801	786	792
05/28/2002	794	794	786	792
05/29/2002	789.5	797	782	793
05/30/2002	793.5	819.5	790	818.5
05/31/2002	813.5	847	811	819
06/05/2002	816	822.5	801	813
06/06/2002	814	814	789	804.5
06/07/2002	796.5	802.5	791.5	795.5
06/10/2002	793.5	798	793	795
06/11/2002	783	794	778	784
06/12/2002	787	791	779.5	780
06/13/2002	795	797.5	775.5	790
06/14/2002	785	792.5	764.5	770.5
06/17/2002	768.5	772	755	760.5
06/18/2002	758	765	753	760
06/19/2002	760	765	751.5	760
06/20/2002	750.5	764.5	750.5	759.5
06/21/2002	756	784	750	774.5
06/24/2002	774	774	738.5	740
06/25/2002	742	746	721	725
06/26/2002	718	720	680	705
06/27/2002	704.5	722.5	696.5	704
06/28/2002	707.5	713	687.5	705
07/01/2002	696	722.5	696	715
07/02/2002	715	751	710	740
07/03/2002	739	749	708.5	708.5
07/04/2002	727	727	703.5	708.5
07/05/2002	707	718	701	718
07/08/2002	716.5	726	708.5	718
07/09/2002	705.5	721	694.5	700
07/10/2002	703	717.5	697.5	700
07/11/2002	698.5	717	677	677
07/12/2002	685	690	654.5	666
07/15/2002	666	667.5	624	635
07/16/2002	645	648	611.5	629.5
07/17/2002	620.5	664.5	619.5	656.5
07/18/2002	666	679	651.5	670
07/19/2002	655	665	609.5	609.5
07/22/2002	595	638.5	595	618
07/23/2002	620	642	618	630.5
07/24/2002	636.5	636.5	617	626
07/25/2002	635	667.5	626	660
07/26/2002	659.5	688.5	648.5	679
07/29/2002	683	696	666	688
07/30/2002	700	710	665	708.5
07/31/2002	708.5	731	708	719
08/01/2002	715.5	724.5	705	705
08/02/2002	712	732	708	725
08/05/2002	730	730	711	712.5
08/06/2002	715.5	739.5	715.5	730
08/07/2002	719	726.5	706.5	717.5
08/08/2002	718.5	724	706	706
08/09/2002	708	720	696	708
08/12/2002	696.5	722	696.5	710.5
08/13/2002	697	719	697	717
08/14/2002	715	728	706	717
08/15/2002	717	731.5	717	728
08/16/2002	726	733	715.5	715.5
08/19/2002	723	744	713.5	736
08/20/2002	735	735	703.5	722.5
08/21/2002	716	734.5	715.5	726
08/22/2002	733	740	715.5	740
08/23/2002	737.5	742	726.5	737
08/27/2002	722.5	750.5	722.5	744.5
08/28/2002	739.5	749	739	739
08/29/2002	725.5	751	725.5	735.5
08/30/2002	732	758	732	751
09/02/2002	750	762	745.5	762
09/03/2002	750	774	750	760.5
09/04/2002	757	780	743	760
09/05/2002	765	766	751	756
09/06/2002	767	775	732	750
09/09/2002	751.5	763.5	741	760
09/10/2002	765	784	762.5	771
09/11/2002	761.5	780	761.5	770
09/12/2002	769	773	741	741
09/13/2002	741	751	730	730
09/16/2002	732	739	730	730
09/17/2002	734	747.5	733	737.5
09/18/2002	727	735.5	722.5	730
09/19/2002	730	730	710	718
09/20/2002	709	786	702.5	711.5
09/23/2002	700	706.5	685	696.5
09/24/2002	695	695	665.5	674.5
09/25/2002	666.5	681	663	666
09/26/2002	662	680	653.5	680
09/27/2002	650	665	631.5	665
09/30/2002	645	657.5	640	649
10/01/2002	650.5	656.5	629.5	640
10/02/2002	650.5	653	642	651
10/03/2002	640	663	640	655
10/04/2002	659.5	670	654.5	668
10/07/2002	650	650	625.5	636
10/08/2002	640	646	623	624
10/09/2002	623	630	593	601.5
10/10/2002	603	610	583.5	600
10/11/2002	601.5	630	601.5	630
10/14/2002	628.5	641	620	637.5
10/15/2002	637.5	646.5	628.5	636
10/16/2002	640	640	612.5	620
10/17/2002	619.5	652.5	619.5	645
10/18/2002	640	645	625	626
10/21/2002	632	644.5	620	630
10/22/2002	630	648	627.5	633.5
10/23/2002	635	649.5	630	641
10/24/2002	641	646.5	631	639
10/25/2002	625	638	620	636
10/28/2002	623.5	643	619.5	623.5
10/29/2002	630	644.5	617	629
10/30/2002	631.5	646	622	637
10/31/2002	632	655	630	654
11/01/2002	654	656	648	654.5
11/04/2002	664	670	654.5	670
11/05/2002	668	668	648.5	655
11/06/2002	675	675	646	652.5
11/07/2002	653	655	642	650.5
11/08/2002	645	652	637	645
11/11/2002	649.5	656	636	653
11/12/2002	645.5	667.5	645.5	667.5
11/13/2002	630	650	625	643
11/14/2002	650	650	643	650
11/15/2002	655	655.5	637	649.5
11/18/2002	652.5	667	649.5	657
11/19/2002	660	665.5	646.5	648
11/20/2002	649	652.5	634	642
11/21/2002	639.5	650	622	627
11/22/2002	624.5	625	610	615
11/25/2002	615	615	598	600
11/26/2002	600.5	608	581	587
11/27/2002	591.5	599	585.5	593
11/28/2002	594.5	600.5	574	586.5
11/29/2002	580	586.5	577	580
12/02/2002	582	590	573	575
12/03/2002	573.5	582	570	576
12/04/2002	574	614.5	574	606
12/05/2002	612.5	628.5	607	616.5
12/06/2002	615	629.5	610	615
12/09/2002	645.5	645.5	599	600
12/10/2002	600	625.5	600	619
12/11/2002	605	620	598	620
12/12/2002	618	622	606	609
12/13/2002	621	621	601.5	613
12/16/2002	615	619	605	614
12/17/2002	616	616	603	610
12/18/2002	615	615	598	600
12/19/2002	605.5	611	603	605
12/20/2002	604.5	615.5	602.5	614
12/23/2002	614	623	613.5	623
12/24/2002	623.5	625	620	623
12/27/2002	623	625	606.5	609.5
12/30/2002	605.5	622.5	605.5	620
12/31/2002	620	625	614	620.5

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High