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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,085.9226
CLOSE 1,085.5689

Low

LOW 881

High

HIGH 1,338
DATEOPENHIGHLOWCLOSE
01/04/2005897.5915897.5912.07
01/05/2005911911900.5904.23
01/06/2005900.5913897.5905.96
01/07/2005898911.5897.5906.36
01/10/2005910913898.5900
01/11/2005903.5903.5887894.55
01/12/2005898898.5881885
01/13/2005889.5893882.5892
01/14/2005891907885.5900.5
01/17/2005907926901920.5
01/18/2005929.5930912926.5
01/19/2005931.5937.5922.5933.5
01/20/2005931932.5915923.5
01/21/2005929929.5916924
01/24/2005919924.5909923.5
01/25/2005917.5931.5917.5926.5
01/26/2005926.5933.5923.5930
01/27/2005921.5926.5915.5923
01/28/2005927.5928913.5916
01/31/2005920922909920
02/01/2005917920.5911920
02/02/2005923.5938918934
02/03/2005937937929934.5
02/04/2005937.5946931942.5
02/07/2005955977955972.5
02/08/2005974.5991.5965.5982.5
02/09/2005980982.5970972.5
02/10/2005974983968974
02/11/2005975.5988.5975.5986.5
02/14/2005988990.5982.5990.5
02/15/2005994994971981
02/16/2005980.5983.5974982
02/17/2005982984969.5975.18
02/18/2005975978967970
02/21/2005970976960967
02/22/2005962964940948
02/23/2005943958941.5947.5
02/24/2005952.5960.5949.5955
02/25/2005959.5962.5947958.5
02/28/2005960966.5946.5955
03/01/2005963984960976.5
03/02/2005978.5984.5972.5973
03/03/2005973978.5968973
03/04/2005974.5974.5951962.5
03/07/2005966.5968.66961965
03/08/2005968970.5955968
03/09/2005939.5945927931
03/10/2005928932921929
03/11/2005932936.5928930
03/14/2005928932.5925927.5
03/15/2005926932926930.5
03/16/2005931931915925.5
03/17/2005929930920922.5
03/18/2005927928918.5920
03/21/2005920938919923
03/22/2005923935.5920.5935
03/23/2005931.5936.5921.5932
03/24/2005932936928934.5
03/29/2005936936921.79935
03/30/2005933938931935
03/31/2005938.5946.5922.24933
04/01/2005937942928930
04/04/2005940940922.5925.5
04/05/2005930964930957.5
04/06/2005964964.5947.5961
04/07/2005964965946.5956
04/08/2005956962.5948952
04/11/2005952959.5948.5957
04/12/2005957.5962.5954959
04/13/2005962.5973960970.5
04/14/2005970.5974964970.5
04/15/2005966970.5949.5950.5
04/18/2005943.5945925.5937
04/19/2005936944.5928942
04/20/2005943.5958.91932950
04/21/2005946968.5945960
04/22/2005964.5969957963.5
04/25/2005965983.5962.5982.5
04/26/2005985985964.5967
04/27/2005967980962973
04/28/2005973982.5968.5979
04/29/2005979.5988.5974.5978
05/03/2005988988973974
05/04/20059951,004988.5995.5
05/05/20051,0001,017.5998.51,011
05/06/20051,018.51,0191,0081,013.5
05/09/20051,0191,0191,0071,009
05/10/20051,0121,0261,0091,026
05/11/20051,0251,0451,021.51,025.5
05/12/20051,0301,0361,023.51,034
05/13/20051,0331,0401,028.51,038
05/16/20051,041.51,0461,0351,040
05/17/20051,0411,0421,0271,030
05/18/20051,0351,050.51,029.51,050
05/19/20051,051.51,058.51,046.51,049.5
05/20/20051,050.51,0601,0431,057
05/23/20051,0591,064.51,044.51,049.5
05/24/20051,0461,0561,0461,053
05/25/20051,053.51,0631,0361,040
05/26/20051,0421,0561,0421,050
05/27/20051,0531,0551,0401,044
05/31/20051,036.51,0531,0331,044
06/01/20051,046.51,064.51,0441,064
06/02/20051,0651,0731,0581,072
06/03/20051,074.51,0881,0651,080
06/06/20051,083.51,0881,0751,082
06/07/20051,081.51,092.51,0801,090.5
06/08/20051,0831,0881,074.51,078.5
06/09/20051,081.51,1051,0761,100.5
06/10/20051,101.51,1041,0771,093.5
06/13/20051,100.51,100.51,0831,097.5
06/14/20051,0951,107.51,090.51,092
06/15/20051,1021,1251,0981,099
06/16/20051,1011,1011,0651,074.5
06/17/20051,0731,0811,0691,073
06/20/20051,0761,0761,0581,073.51
06/21/20051,0671,0751,0631,066
06/22/20051,0681,0811,0571,069
06/23/20051,0741,0791,0671,069
06/24/20051,0671,0701,0561,058
06/27/20051,0581,0651,0531,057
06/28/20051,0591,0681,0581,066
06/29/20051,0701,0741,0591,063
06/30/20051,0561,0841,0561,076
07/01/20051,0771,0951,0721,087.81
07/04/20051,0901,0991,0851,095
07/05/20051,0991,0991,0781,082
07/06/20051,0891,0961,0831,095
07/07/20051,0961,0961,0601,080
07/08/20051,0961,0971,0811,094
07/11/20051,1041,1071,0841,087
07/12/20051,0911,0991,0801,084
07/13/20051,0931,0931,0611,070
07/14/20051,0701,0751,0631,067
07/15/20051,0701,0821,0631,065
07/18/20051,0701,0721,0571,063
07/19/20051,0661,0691,0341,046
07/20/20051,0421,0621,0401,051
07/21/20051,0591,0641,0361,054
07/22/20051,0581,0581,0411,048
07/25/20051,0541,0781,0461,076
07/26/20051,0781,0831,0601,069
07/27/20051,0801,0891,0731,073
07/28/20051,0901,0971,0791,096
07/29/20051,0981,1391,0981,137
08/01/20051,1411,1551,1261,130
08/02/20051,1371,1431,1331,141
08/03/20051,1341,1441,1291,140
08/04/20051,1381,1491,1351,147
08/05/20051,1461,1491,1281,132
08/08/20051,1391,1411,1231,126
08/09/20051,1261,1301,1211,126
08/10/20051,1291,1401,1211,135
08/11/20051,1321,1351,1111,116
08/12/20051,1241,1241,1031,103
08/15/20051,1001,1101,1001,100
08/16/20051,1061,1101,0991,102
08/17/20051,1001,1081,0901,091
08/18/20051,0951,1091,0841,100
08/19/20051,1051,1111,0941,102
08/22/20051,1001,1031,0961,103
08/23/20051,1001,1221,0951,119
08/24/20051,1171,1181,1081,111
08/25/20051,1071,1181,1041,116
08/26/20051,1251,1251,1021,105
08/30/20051,1161,1211,1071,109
08/31/20051,1151,1251,1071,116
09/01/20051,1261,1371,1171,134
09/02/20051,1381,1391,1261,138
09/05/20051,1371,1451,1351,143
09/06/20051,1411,1481,1381,138
09/07/20051,1481,1481,1231,134
09/08/20051,1271,1401,1231,139
09/09/20051,1471,1581,1421,156
09/12/20051,1561,1611,1481,157
09/13/20051,1571,1631,1511,155
09/14/20051,1561,1771,1561,172
09/15/20051,1701,1871,1631,187
09/16/20051,1841,1971,1821,193
09/19/20051,1951,2001,1831,192
09/20/20051,1941,1941,1811,187
09/21/20051,1781,1901,1781,178
09/22/20051,1781,1921,1771,187
09/23/20051,1991,2211,1891,217
09/26/20051,2201,2231,1991,205
09/27/20051,1991,2011,1771,177
09/28/20051,1801,1931,1791,190
09/29/20051,1941,1941,1711,178
09/30/20051,1721,1981,1651,191
10/03/20051,1981,2091,1891,196
10/04/20051,2001,2021,1921,200
10/05/20051,2011,2011,1911,194
10/06/20051,1851,1911,1761,179
10/07/20051,1801,1871,1641,173
10/10/20051,1821,1841,1691,169
10/11/20051,1691,1841,1641,175
10/12/20051,1671,1671,1501,151
10/13/20051,1511,1611,1461,146
10/14/20051,1531,1651,1471,161
10/17/20051,1601,1921,1461,165
10/18/20051,1681,1851,1601,181
10/19/20051,1741,1931,1641,165
10/20/20051,1821,1821,1551,168
10/21/20051,1641,1841,1601,175
10/24/20051,1791,1951,1701,191
10/25/20051,1911,1911,1821,189
10/26/20051,1901,2031,1781,195
10/27/20051,2051,2121,1851,201
10/28/20051,2001,2251,1931,221
10/31/20051,2261,2481,2261,243
11/01/20051,2381,2421,2261,231
11/02/20051,2391,2391,2271,239
11/03/20051,2421,2591,2381,258
11/04/20051,2641,2711,2581,267
11/07/20051,2741,2861,2711,284
11/08/20051,2901,3061,2731,273
11/09/20051,2811,2941,2741,290
11/10/20051,2991,3181,2941,310
11/11/20051,3251,3271,3141,321
11/14/20051,3211,3351,3171,328
11/15/20051,3321,3361,3201,329
11/16/20051,3381,3381,3021,309
11/17/20051,3171,3271,2991,305
11/18/20051,3051,3281,3051,317
11/21/20051,3301,3301,2971,308
11/22/20051,3051,3121,3021,307
11/23/20051,3051,3091,2931,304
11/24/20051,3091,3181,3041,310
11/25/20051,3091,3101,2571,263
11/28/20051,2741,2801,2601,264
11/29/20051,2681,2801,2651,274
11/30/20051,2671,2771,2581,260
12/01/20051,2671,2761,2521,259
12/02/20051,2671,2691,2521,268
12/05/20051,2691,2901,2651,284
12/06/20051,2891,3041,2891,296
12/07/20051,2941,3041,2911,296
12/08/20051,2961,3011,2661,270
12/09/20051,2681,2771,2581,274
12/12/20051,2801,2861,2671,270
12/13/20051,2731,2831,2681,275
12/14/20051,2731,2861,2601,284
12/15/20051,2861,3191,2801,298
12/16/20051,3041,3151,2731,288
12/19/20051,2881,3071,2721,300
12/20/20051,2951,2991,2841,290
12/21/20051,2901,2981,2811,286
12/22/20051,2821,2921,2711,284
12/23/20051,2841,2931,2791,279
12/28/20051,2761,3041,2761,297.2
12/29/20051,3071,3131,2941,311
12/30/20051,3161,3161,2961,300