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

2004 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 825.6437

CLOSE 825.5808

Low

LOW 745

High

HIGH 910

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	769	773.5	768	772
01/05/2004	773	773	765.5	769.5
01/06/2004	771.5	771.5	755	759
01/07/2004	760	760	745	747
01/08/2004	748	757	747.5	749
01/09/2004	753.5	758.5	750.5	758.5
01/12/2004	754.5	757.5	748.5	751
01/13/2004	750.5	754.5	748	752
01/14/2004	753	753	745.5	750.5
01/15/2004	747	751	745	746
01/16/2004	747	751	746	746.5
01/19/2004	748	749	746	749
01/20/2004	749	755	746	750.5
01/21/2004	752	765	752	764.5
01/22/2004	764.5	774	763	765
01/23/2004	768	773	763	770
01/26/2004	773.5	779.5	769	771.5
01/27/2004	773	773	760	762
01/28/2004	761.5	771.5	761.5	770
01/29/2004	763	774	763	772
01/30/2004	772	774	764	765
02/02/2004	771.5	779	768.5	776
02/03/2004	779	791.5	775	788.5
02/04/2004	785	796	785	792
02/05/2004	793.5	796	790.5	794.5
02/06/2004	798	800	792	799
02/09/2004	802.5	802.5	787.5	791.5
02/10/2004	792	792.5	785	787
02/11/2004	789	793	787	791.5
02/12/2004	795	795	784	789.5
02/13/2004	793.5	799.5	786.5	796.5
02/16/2004	797	802	793	799
02/17/2004	800	800	790.5	792.5
02/18/2004	793.5	794.5	782	785.5
02/19/2004	785.5	796	782.5	794
02/20/2004	793	804	785.5	801.5
02/23/2004	800	806.5	798	800
02/24/2004	801	807	796.5	801
02/25/2004	801	822	800	820
02/26/2004	820	823	815	815.5
02/27/2004	820.5	827	818	822
03/01/2004	820	841	820	841
03/02/2004	845.5	845.5	832	839
03/03/2004	820	820	800.5	809
03/04/2004	809	815	805	814.5
03/05/2004	809.5	814	796.5	799
03/08/2004	799	817	799	814.5
03/09/2004	812.5	822.5	810	815.5
03/10/2004	817	826.5	811.5	825
03/11/2004	823.5	826	814	814
03/12/2004	821	822	798.5	803.5
03/15/2004	801.5	815	794.5	811
03/16/2004	813	813	798	811
03/17/2004	808.5	814	795.5	810.5
03/18/2004	811.5	827.5	800	823
03/19/2004	828	843.5	822	836
03/22/2004	838	838	817	821.5
03/23/2004	819	831.5	811.5	813
03/24/2004	814	820.5	803	813.5
03/25/2004	816	816	800.5	809
03/26/2004	802	816.5	802	810.5
03/29/2004	802	818.5	802	815
03/30/2004	818.5	818.5	809.5	813
03/31/2004	817	821.5	805	818.5
04/01/2004	820.5	823	811.5	816.5
04/02/2004	818.5	835.5	815	830
04/05/2004	834	834	816.5	822
04/06/2004	825	835	817.5	824
04/07/2004	829	829	804.5	804.5
04/08/2004	809.5	814	803	811.5
04/13/2004	814.5	819.5	803.5	815
04/14/2004	815	820	809.5	817
04/15/2004	822	822	812	820.5
04/16/2004	817.5	840	817.5	837.5
04/19/2004	842	845	822	842
04/20/2004	847.5	850	837	850
04/21/2004	844.5	850.5	840	848.5
04/22/2004	848	869	844	862
04/23/2004	865	865	847	849.5
04/26/2004	851	860	851	857
04/27/2004	848	873.5	848	867
04/28/2004	864	867.5	846	846
04/29/2004	846	854.5	846	853.5
04/30/2004	853.5	862	845.5	855
05/04/2004	861.5	868	854	864.5
05/05/2004	868	869	837	850.5
05/06/2004	854	854	835.5	841.5
05/07/2004	846	851	828	834
05/10/2004	839	839	823	825
05/11/2004	825	831.5	817.5	824.5
05/12/2004	825	835	817.5	828.5
05/13/2004	805	825	800	820.5
05/14/2004	822	829.5	817	822
05/17/2004	817	824	807.5	820
05/18/2004	813.5	822	808	808.5
05/19/2004	804.5	827.5	804.5	825
05/20/2004	825	825	812	818
05/21/2004	827	827	812	819
05/24/2004	817	829	810	813.5
05/25/2004	813.5	813.5	795	796
05/26/2004	803	808	796	798.5
05/27/2004	804.5	811	802.5	804
05/28/2004	806.5	810	795.5	800
06/01/2004	800	800	788	792
06/02/2004	796	801	793	794.5
06/03/2004	796	801.5	785.5	799
06/04/2004	803.5	809.5	797.5	804
06/07/2004	808	812	802	803.5
06/08/2004	804.5	810.5	794.5	806.5
06/09/2004	811	813	805	807
06/10/2004	801.5	806	796	802
06/11/2004	804	804.5	795	797
06/14/2004	799	814	789	807
06/15/2004	808	813	803.5	811.5
06/16/2004	813.5	818.5	808	811
06/17/2004	807	815	807	809.5
06/18/2004	809	827	804.5	824
06/21/2004	826	833	810.5	831
06/22/2004	830	839	821.5	823.5
06/23/2004	873	884	865.5	883
06/24/2004	883	883	866.5	870
06/25/2004	868.5	870	858	860
06/28/2004	857.5	879	855	873
06/29/2004	882	882	862.5	867.5
06/30/2004	866	866	849.5	854.5
07/01/2004	855.5	860.5	847	850
07/02/2004	851.5	855	845	853
07/05/2004	853.5	863.5	847.5	854
07/06/2004	859.5	859.5	844.5	849
07/07/2004	848	854.5	838	842
07/08/2004	835	848.5	834	846
07/09/2004	846	854	842.5	853
07/12/2004	853	856.5	845.5	850.5
07/13/2004	852	852	843.5	847
07/14/2004	847	849	840.5	848
07/15/2004	842.5	847.5	835	841
07/16/2004	843	870	841	868
07/19/2004	865	867.5	858.5	859
07/20/2004	861	867	852.5	863
07/21/2004	864	864	852.5	855
07/22/2004	848	858	842.5	845
07/23/2004	846	850	841.5	845.5
07/26/2004	847.5	847.5	839	843
07/27/2004	824	835	816	829.5
07/28/2004	832	835.5	818	823
07/29/2004	826	832	817	829.5
07/30/2004	829.5	838.5	822	836
08/02/2004	838	843	832	841
08/03/2004	844.5	849	841.5	844
08/04/2004	830	838	825.5	836
08/05/2004	837	844	836.5	839.5
08/06/2004	833	845	830	831.5
08/09/2004	837	839	825	830.5
08/10/2004	834	835	824.5	830
08/11/2004	829	833	825.5	830.5
08/12/2004	831.5	832	825.5	829
08/13/2004	827	838.5	818	822
08/16/2004	823.5	825	811	819
08/17/2004	825	827.5	814	815
08/18/2004	817	820.5	813	817
08/19/2004	820.5	820.5	812	815.5
08/20/2004	816.5	820	811	812
08/23/2004	821.5	826	811.5	824
08/24/2004	823.5	824	817	822.5
08/25/2004	821	826.5	808.5	821
08/26/2004	825	830.5	817	830
08/27/2004	832.5	841	829	836.5
08/31/2004	837	847.5	833	837.5
09/01/2004	841	845	833	842
09/02/2004	844.5	844.5	835.5	840
09/03/2004	845.5	846.5	837	842
09/06/2004	845	845	840.5	843
09/07/2004	844	844	828	833
09/08/2004	827	838.5	823	831
09/09/2004	830	833	824.5	831.5
09/10/2004	830.5	832.5	821.5	823.5
09/13/2004	824	824	816.5	819
09/14/2004	819	819	805	809.5
09/15/2004	809	815.5	807	808.5
09/16/2004	810	815	803	806
09/17/2004	805.5	814.5	805	810
09/20/2004	808.5	808.5	798	801.5
09/21/2004	802	811.5	797.5	809
09/22/2004	803.5	810	799	805
09/23/2004	805	819	801.5	817.5
09/24/2004	818	818	793.5	807.5
09/27/2004	799.5	810.5	799.5	805.5
09/28/2004	796	808.5	796	806.5
09/29/2004	811	815	805	805.5
09/30/2004	811	811	797	801
10/01/2004	802	810	800.5	810
10/04/2004	810.5	814.5	805	807
10/05/2004	811	816	803	813.5
10/06/2004	816.5	816.5	804	809
10/07/2004	809	809	790.5	793
10/08/2004	789.5	805.5	789.5	802.5
10/11/2004	805	806.5	795.5	800.5
10/12/2004	792.5	799.5	792.5	795
10/13/2004	787	815	785	805.5
10/14/2004	801.5	814	801.5	810.5
10/15/2004	808	814	806	811
10/18/2004	815	815	804	811
10/19/2004	814.5	824	805	820
10/20/2004	817.5	821	811.5	817.5
10/21/2004	819.5	822	812	816
10/22/2004	816	826.5	816	824.5
10/25/2004	820	825	815	818
10/26/2004	825	827	810	817
10/27/2004	815.5	829.5	815	828.5
10/28/2004	824	832.5	791	824.51
10/29/2004	826.5	827	814.5	818.81
11/01/2004	825	828	819.5	824.06
11/02/2004	829	837.5	823	830.74
11/03/2004	843	848.5	839.5	846.69
11/04/2004	842	846.5	839.5	846
11/05/2004	850	854	845	848
11/08/2004	848	848	842.5	844.2
11/09/2004	848.5	853	841	847.12
11/10/2004	849.5	853	845	849.54
11/11/2004	852.5	863	850	856.28
11/12/2004	858	859.5	853.5	858.5
11/15/2004	844.5	866	844.5	865.5
11/16/2004	860	864	855.5	858.71
11/17/2004	855.5	874	853	872.5
11/18/2004	860.5	876	860.5	873.11
11/19/2004	875.5	880.5	866	869.25
11/22/2004	864.5	871	853	855
11/23/2004	855.5	859.5	851.5	856.02
11/24/2004	859.5	861.5	851.5	854.71
11/25/2004	856	881.5	856	877.57
11/26/2004	883.5	883.5	869	881
11/29/2004	880	893	873.5	884.86
11/30/2004	883.5	884	871.5	878.91
12/01/2004	879	880	870	874.41
12/02/2004	881	883	874	876.75
12/03/2004	884	895	879.5	890
12/06/2004	885	889.5	880.5	885.01
12/07/2004	885	885	875	878.5
12/08/2004	875	880	871	877
12/09/2004	880	880	866	868.66
12/10/2004	875	892.5	875	882.5
12/13/2004	886.5	904	884	893.32
12/14/2004	880	890	874	881.71
12/15/2004	890.5	895	886.5	888
12/16/2004	894.5	894.5	880	889.61
12/17/2004	887	894	881	883.99
12/20/2004	885.5	898	883.5	889.05
12/21/2004	890	892	872	882
12/22/2004	881	895	881	895
12/23/2004	893	896	886	890.55
12/24/2004	894.5	909.5	891.5	895.72
12/29/2004	895	910	894	899.19
12/30/2004	902	909.5	900.5	903.96
12/31/2004	910	910	893.5	897.5

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High