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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,821.8031
CLOSE 1,819.7795

Low

LOW 1,350

High

HIGH 2,060
DATEOPENHIGHLOWCLOSE
01/02/20081,9581,9871,9471,950
01/03/20081,9481,9791,9361,974
01/04/20081,9791,9981,9551,959
01/07/20081,9601,9901,9441,969
01/08/20081,9761,9871,9611,968
01/09/20081,9552,0161,9542,007
01/10/20082,0032,0582,0012,049
01/11/20082,0532,0601,9431,985
01/14/20081,9821,9901,9331,945
01/15/20081,9431,9661,8671,871
01/16/20081,8851,9171,8561,895
01/17/20081,9081,9381,8611,882
01/18/20081,8991,9201,8791,891
01/21/20081,8681,8841,7911,832
01/22/20081,7981,8491,7511,802
01/23/20081,8301,8301,7001,708
01/24/20081,7491,7931,7151,738
01/25/20081,7691,8021,7381,759
01/28/20081,7561,7791,7211,742
01/29/20081,7631,7811,7371,773
01/30/20081,7741,7831,7551,770
01/31/20081,7751,8011,7501,795
02/01/20081,8121,8191,7821,814
02/04/20081,8281,8281,7971,802
02/05/20081,8111,8211,7861,794
02/06/20081,7861,8411,7741,823
02/07/20081,8261,8401,7961,808
02/08/20081,8301,8631,8151,857
02/11/20081,8501,8811,8311,854
02/12/20081,8711,8751,8391,853
02/13/20081,8481,8631,8331,850
02/14/20081,8741,8741,8261,834
02/15/20081,8401,8551,7931,811
02/18/20081,8121,8461,8121,844
02/19/20081,8431,8481,8161,825
02/20/20081,8171,8701,8101,860
02/21/20081,8661,8711,8491,858
02/22/20081,8501,8881,8381,874
02/25/20081,8831,8961,8561,874
02/26/20081,9051,9161,8811,913
02/27/20081,9201,9421,8931,939
02/28/20081,9682,0151,9081,916
02/29/20081,9351,9351,8851,895
03/03/20081,8701,9031,8681,895
03/04/20081,8941,9231,8781,906
03/05/20081,8801,8831,8441,848
03/06/20081,8551,8591,8301,840
03/07/20081,8321,8501,8201,823
03/10/20081,8251,8871,8111,875
03/11/20081,8711,9101,8651,902
03/12/20081,9311,9581,9041,933
03/13/20081,9241,9651,9101,958
03/14/20081,9651,9851,8961,916
03/17/20081,8771,8911,8571,858
03/18/20081,8801,9051,8761,900
03/19/20081,9111,9281,8621,879
03/20/20081,8601,8891,8601,880
03/25/20081,9291,9291,8131,822
03/26/20081,8051,8211,7741,775
03/27/20081,7711,8421,7701,842
03/28/20081,8451,8601,8191,858
03/31/20081,8601,8941,8471,891
04/01/20081,9051,9301,8941,922
04/02/20081,9281,9281,8821,891
04/03/20081,8951,8951,8651,885
04/04/20081,8931,8991,8641,892
04/07/20081,9061,9061,8741,891
04/08/20081,8911,9051,8871,898
04/09/20081,8921,9031,8831,892
04/10/20081,8831,9211,8831,913
04/11/20081,9341,9391,9031,909
04/14/20081,9071,9211,8801,887
04/15/20081,8891,9241,8661,909
04/16/20081,9221,9641,9001,964
04/17/20081,9601,9821,9501,973
04/18/20081,9802,0071,9732,007
04/21/20082,0072,0081,9731,993
04/22/20081,9912,0051,9691,972
04/23/20081,9902,0001,9731,998
04/24/20081,9952,0301,9752,023
04/25/20082,0202,0201,9571,971
04/28/20081,9841,9881,9491,960
04/29/20081,9481,9631,9121,932
04/30/20081,9331,9531,8941,897
05/01/20081,9111,9341,8931,926
05/02/20081,9461,9481,9021,920
05/06/20081,9111,9491,9011,938
05/07/20081,9751,9971,9561,994
05/08/20082,0002,0341,9892,016
05/09/20082,0072,0431,9832,027
05/12/20082,0202,0381,9802,000
05/13/20082,0182,0281,9892,009
05/14/20082,0202,0231,9841,993
05/15/20081,9912,0011,9581,966
05/16/20081,9871,9931,9661,980
05/19/20081,9781,9811,9541,967
05/20/20081,9651,9731,9251,925
05/21/20081,9421,9591,9191,935
05/22/20081,9271,9751,8941,902
05/23/20081,9001,9291,9001,913
05/27/20081,9231,9291,8961,898
05/28/20081,9021,9291,8821,899
05/29/20081,9031,9391,9001,916
05/30/20081,9211,9281,8881,888
06/02/20081,8801,8911,8471,868
06/03/20081,8681,8951,8471,892
06/04/20081,9021,9191,8821,899
06/05/20081,8971,9201,8821,896
06/06/20081,8901,9091,8521,852
06/09/20081,8521,8881,8391,847
06/10/20081,8251,8751,8231,861
06/11/20081,8631,8761,8501,867
06/12/20081,8681,8781,8541,866
06/13/20081,8661,8661,8261,860
06/16/20081,8611,8651,8361,859
06/17/20081,8591,8881,8561,860
06/18/20081,8421,8541,8241,831
06/19/20081,8251,8351,7741,783
06/20/20081,7801,7951,7171,725
06/23/20081,7141,7681,7031,765
06/24/20081,7581,7701,7191,754
06/25/20081,7641,7771,7411,773
06/26/20081,7651,7721,7051,705
06/27/20081,6821,7171,6581,680
06/30/20081,6891,7391,6771,739
07/01/20081,7331,7441,6781,696
07/02/20081,7041,7231,6811,692
07/03/20081,6801,7221,6711,715
07/04/20081,7161,7581,6911,721
07/07/20081,7401,7611,7181,754
07/08/20081,7291,7691,7131,761
07/09/20081,7601,8011,7511,800
07/10/20081,7721,7981,7441,763
07/11/20081,7601,7801,6931,703
07/14/20081,7191,7421,6961,706
07/15/20081,7101,7131,6731,700
07/16/20081,7001,7271,6801,708
07/17/20081,7321,7571,7141,755
07/18/20081,7511,8171,7331,793
07/21/20081,8011,8011,7421,772
07/22/20081,7631,8301,7561,826
07/23/20081,8301,8611,8171,846
07/24/20081,8711,8711,8161,840
07/25/20081,8441,8561,8141,845
07/28/20081,8451,8451,8001,800
07/29/20081,7791,8211,7731,810
07/30/20081,8171,8771,8051,866
07/31/20081,8801,8951,8201,828
08/01/20081,8331,8341,7981,812
08/04/20081,8251,8651,8121,854
08/05/20081,8641,9281,8471,928
08/06/20081,9011,9411,8901,940
08/07/20081,9211,9251,8761,876
08/08/20081,8031,8531,7791,838
08/11/20081,8381,8831,8381,868
08/12/20081,8661,8681,8201,840
08/13/20081,8461,8571,8111,816
08/14/20081,8381,8591,8151,851
08/15/20081,8511,8641,8191,848
08/18/20081,8401,8651,8231,856
08/19/20081,8551,8601,8321,835
08/20/20081,8281,8471,8171,845
08/21/20081,8411,8431,7941,804
08/22/20081,8021,8371,7901,830
08/26/20081,8151,8361,7831,828
08/27/20081,8361,8361,7971,820
08/28/20081,8251,8611,8021,844
08/29/20081,8541,8811,8111,861
09/01/20081,8531,9111,8481,902
09/02/20081,9101,9351,8861,916
09/03/20081,8971,9131,8601,893
09/04/20081,9061,9061,8311,837
09/05/20081,8221,8431,8021,820
09/08/20081,8461,8741,8281,864
09/09/20081,8901,8951,8661,891
09/10/20081,9071,9161,8671,895
09/11/20081,8881,8931,8471,873
09/12/20081,8961,8961,8221,865
09/15/20081,8551,8701,8201,840
09/16/20081,8211,8581,7551,791
09/17/20081,7751,8231,7011,712
09/18/20081,7121,8401,6881,830
09/19/20081,8991,9061,7901,805
09/22/20081,8191,8191,7611,768
09/23/20081,7851,8081,7401,795
09/24/20081,7901,8291,7801,797
09/25/20081,7891,8591,7671,851
09/26/20081,8511,8751,8181,866
09/29/20081,8651,8651,8031,803
09/30/20081,7661,8501,7501,835
10/01/20081,8491,8921,8011,890
10/02/20081,8951,9371,8831,901
10/03/20081,9021,9411,8881,932
10/06/20081,9241,9241,7711,810
10/07/20081,8511,8601,7831,803
10/08/20081,7511,8101,6761,693
10/09/20081,7381,7431,6041,610
10/10/20081,5031,5601,4411,450
10/13/20081,5221,5801,3501,571
10/14/20081,6371,7171,6161,717
10/15/20081,7501,7531,6811,686
10/16/20081,6101,6771,5671,587
10/17/20081,5991,6711,5871,660
10/20/20081,6271,7141,6261,714
10/21/20081,7311,7311,5591,568
10/22/20081,5401,6131,4101,563
10/23/20081,5801,6061,4741,489
10/24/20081,4701,4931,4161,489
10/27/20081,4851,6231,4231,596
10/28/20081,6181,8001,5911,800
10/29/20081,8301,8401,7491,819
10/30/20081,8251,8411,6821,690
10/31/20081,6821,7351,6461,700
11/03/20081,7501,7501,6971,732
11/04/20081,7111,7901,7031,769
11/05/20081,7431,7541,7041,739
11/06/20081,6881,7281,6591,666
11/07/20081,6871,7211,6551,703
11/10/20081,7251,7351,6891,714
11/11/20081,7001,7001,6351,660
11/12/20081,6891,7291,6511,681
11/13/20081,6651,7101,6471,695
11/14/20081,7401,7401,6651,689
11/17/20081,6881,7231,6671,703
11/18/20081,6951,7141,6581,700
11/19/20081,7101,7161,6421,689
11/20/20081,6591,6951,6101,672
11/21/20081,6521,6751,5801,590
11/24/20081,6251,7701,5871,770
11/25/20081,7301,7641,7181,764
11/26/20081,7451,7461,6701,731
11/27/20081,7261,7411,6661,692
11/28/20081,7051,7061,6291,698
12/01/20081,6701,6931,5901,600
12/02/20081,5821,6561,5811,651
12/03/20081,6331,7221,6291,710
12/04/20081,6981,7321,6511,697
12/05/20081,6921,6991,6471,688
12/08/20081,7251,7441,6721,696
12/09/20081,6701,7261,6621,710
12/10/20081,7301,7301,6681,700
12/11/20081,6861,7161,6701,675
12/12/20081,6361,6621,6291,635
12/15/20081,6371,6621,6181,635
12/16/20081,6041,6991,6041,674
12/17/20081,6861,6861,6191,628
12/18/20081,6371,7301,6361,730
12/19/20081,7211,7801,6731,740
12/22/20081,7411,7811,7051,745
12/23/20081,7281,7721,7281,739
12/24/20081,7661,7661,7081,729
12/29/20081,7371,7901,7371,778
12/30/20081,7921,8051,7621,790
12/31/20081,8141,8191,7851,800