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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 644.0534
CLOSE 643.8972

Low

LOW 548

High

HIGH 771.5
DATEOPENHIGHLOWCLOSE
01/02/2003624630620.5627
01/03/2003629.5630608.5629
01/06/2003630630.5614618
01/07/2003625625610615.5
01/08/2003615.5630.5613623
01/09/2003618.5626615.5623
01/10/2003625625616625
01/13/2003628.5628.5605.5609.5
01/14/2003608619607619
01/15/2003623.5623.5605.5609.5
01/16/2003615.5615.5603605
01/17/2003605614603606.5
01/20/2003610610604.5609.5
01/21/2003606.5610601601.5
01/22/2003606.5606.5587590
01/23/2003596603.5578578
01/24/2003581589575580
01/27/2003580582562.5563.5
01/28/2003570.5570.5554555
01/29/2003554566.5548566
01/30/2003569.5569.5555565
01/31/2003556578556575
02/03/2003582.5583.5570579.5
02/04/2003581.5581.5566.5566.5
02/05/2003566579566578
02/06/2003575579.5563.5568
02/07/2003568575.5563565
02/10/2003568.5576.5562572
02/11/2003579582572.5579.5
02/12/2003577579.5571575
02/13/2003572585562.5580.5
02/14/2003580.5583568574
02/17/2003578.5582575580
02/18/2003581.5588579588
02/19/2003588595580580
02/20/2003586597579584
02/21/2003583.5604580602
02/24/2003605608595604.5
02/25/2003602607586591.5
02/26/2003598604592595
02/27/2003595612.5594.5611
02/28/2003606.5620605620
03/03/2003620624610.5619
03/04/2003619635.5614624
03/05/2003609.5609.5598603
03/06/2003602.5608.5601605
03/07/2003601602586597
03/10/2003597597585588
03/11/2003589.5604585.5600.5
03/12/2003601.5602.5575.5578
03/13/2003583606578.5606
03/14/2003610618591.5599
03/17/2003590611590605
03/18/2003605617586590
03/19/2003587604.5578.5595
03/20/2003600607592604
03/21/2003603.5621603.5621
03/24/2003610616602.5602.5
03/25/2003613613595.5607
03/26/2003609.5609.5597.5605.5
03/27/2003608608595595
03/28/2003598.5602.5590596.5
03/31/2003596.5597584.5591.5
04/01/2003585588570574
04/02/2003570581565575
04/03/2003575588575582.5
04/04/2003580.5582567570
04/07/2003567600.5567586
04/08/2003583.5597583587.5
04/09/2003586.5597586594
04/10/2003590602586597.5
04/11/2003599.5600586587
04/14/2003588594.5588589.5
04/15/2003596.5601.5592599.5
04/16/2003602602.5594594
04/17/2003596603594602
04/22/2003603608.5594.5606.5
04/23/2003610.5611604.5607
04/24/2003605611602606
04/25/2003607607584594
04/28/2003590595.5582595.5
04/29/2003596603591.5600
04/30/2003600608597600
05/01/2003602.5602.5598599
05/02/2003602609.5595605
05/06/2003607607599601.5
05/07/2003601.5601.5592.5600.5
05/08/2003597600590590
05/09/2003589597587.5594
05/12/2003597598592597
05/13/2003595.5600594596
05/14/2003596596587.5591.5
05/15/2003591594.5583.5584.5
05/16/2003583594.5583593
05/19/2003596597.5589595
05/20/2003597.5605.5595602
05/21/2003604.5655602655
05/22/2003655.5660640652
05/23/2003657.5666655656
05/27/2003655656643654.5
05/28/2003660669657667.5
05/29/2003664664.5657661
05/30/2003655659.5652655.5
06/02/2003660662653662
06/03/2003653661.5652657
06/04/2003654.5663.5654.5659.5
06/05/2003660663650661
06/06/2003664672.5661.5666
06/09/2003665665652.5660
06/10/2003653662653660.5
06/11/2003660668653664
06/12/2003669669650.5654
06/13/2003657658.5648651
06/16/2003652655646.5646.5
06/17/2003650.5651.5638.5644
06/18/2003647.5650640.5647
06/19/2003646.5661.5646.5657.5
06/20/2003659.5673654.5670
06/23/2003665.5674663668
06/24/2003665668658658
06/25/2003661.5667659662.5
06/26/2003660677.5660677.5
06/27/2003675.5696675.5693
06/30/2003690697682.5687.5
07/01/2003689.5689.5675675.5
07/02/2003681.5685.5670.5677.5
07/03/2003681681662663
07/04/2003665.5669661.5663
07/07/2003661671661665
07/08/2003666668.5656661
07/09/2003669674661663
07/10/2003663664657.5659.5
07/11/2003659670.5659669
07/14/2003675.5675.5661.5664
07/15/2003661662648650
07/16/2003654.5654.5641.5641.5
07/17/2003618642.5615641
07/18/2003637.5654.5637.5651
07/21/2003651.5657647652.5
07/22/2003649.5663649659
07/23/2003659.5664.5652.5657
07/24/2003657.5664653656
07/25/2003657661652.5655
07/28/2003657659.5652.5654
07/29/2003656.5661.5649650
07/30/2003647.5650644.5646
07/31/2003645.5655634634
08/01/2003636645.5636644.5
08/04/2003645654642654
08/05/2003652.5659.5650657.5
08/06/2003647.5650643.5646
08/07/2003642.5647636642
08/08/2003647647640.5643
08/11/2003643651.5643650
08/12/2003650.5652645.5646
08/13/2003645651.5641642
08/14/2003646646638639
08/15/2003641642638.5642
08/18/2003637642632635
08/19/2003636641631.5639.5
08/20/2003641647.5640.5643.5
08/21/2003644.5656.5644.5653
08/22/2003652.5656.5646653
08/26/2003646.5660646.5658
08/27/2003656660653658.5
08/28/2003662.5662.5648.5653.5
08/29/2003650.5655639639
09/01/2003640648638639
09/02/2003636.5641630.5632.5
09/03/2003638640632635.5
09/04/2003635.5641632632.5
09/05/2003631.5636.5627633
09/08/2003631635.5630631.5
09/09/2003632636.5625.5628.5
09/10/2003628.5646626.5642
09/11/2003641.5648633.5637
09/12/2003642.5642.5630631
09/15/2003630.5636629631
09/16/2003634634.5626633
09/17/2003646.5651639.5644
09/18/2003647652641642
09/19/2003645647636638.5
09/22/2003635644.5635642.5
09/23/2003646648643645.5
09/24/2003648653.5645650
09/25/2003646.5653645.5653
09/26/2003651.5651.5643.5650
09/29/2003650650642.5643
09/30/2003642.5649642.5646.5
10/01/2003646649642649
10/02/2003654.5654.5640650.5
10/03/2003650.5652.5645648
10/06/2003649653642.5651
10/07/2003652653644647
10/08/2003649.5649.5640.5642
10/09/2003645649642645
10/10/2003646.5648636639
10/13/2003642647.5638.5645.5
10/14/2003649.5649.5637.5640
10/15/2003645652.5640.5643
10/16/2003642648638641.5
10/17/2003646648641643
10/20/2003642.5647.5640645
10/21/2003650650636636.5
10/22/2003639643634.5635.5
10/23/2003633.5651633.5645.5
10/24/2003648.5648.5642646
10/27/2003649.5650642642.5
10/28/2003717.5728.5699.5720
10/29/2003725734.5709710
10/30/2003708732707718.5
10/31/2003716718.5711712.5
11/03/2003710713.5704705.5
11/04/2003709.5710703708.5
11/05/2003707.5717.5707.5712
11/06/2003712719707710
11/07/2003712.5712.5704706
11/10/2003704712704708
11/11/2003706709701.5704.5
11/12/2003705714.5702713
11/13/2003716.5716.5709710.5
11/14/2003712.5712.5705705
11/17/2003705712.5705708.5
11/18/2003711.5711.5704.5707
11/19/2003709709701.5702.5
11/20/2003707.5712.5704.5708.5
11/21/2003710713705712
11/24/2003710.5719710.5717
11/25/2003717.5723.5715722
11/26/2003724.5725.5717.5721.5
11/27/2003722.5725.5718725.5
11/28/2003721.5730.5721.5729.5
12/01/2003731741.5723.5740
12/02/2003733749733748.5
12/03/2003747752746.5747
12/04/2003752752746748
12/05/2003746.5754742.5754
12/08/2003747.5755.5747.5754
12/09/2003755.5755.5748748.5
12/10/2003746749.5739744
12/11/2003747747741744
12/12/2003744750743748
12/15/2003750.5755739745.5
12/16/2003742756740.5751.5
12/17/2003754755750.5753
12/18/2003753755748754.5
12/19/2003755.5759.5751756.5
12/22/2003750.5763.5750.5763.5
12/23/2003764764.5759764.5
12/24/2003761.5768761.5767
12/29/2003765771.5765769
12/30/2003770770.5767769
12/31/2003770771767.5770