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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,807.9743
CLOSE 1,807.3893

Low

LOW 1,481

High

HIGH 2,055.5
DATEOPENHIGHLOWCLOSE
01/02/20091,8001,8651,7951,865
01/05/20091,8731,8731,8221,845
01/06/20091,8561,8651,7811,810
01/07/20091,8051,8181,7381,754
01/08/20091,7401,8021,7311,786
01/09/20091,7971,8641,7881,852
01/12/20091,8391,8691,8251,844
01/13/20091,8701,8701,7801,801
01/14/20091,8251,8251,7041,739
01/15/20091,7261,7561,7151,742
01/16/20091,7551,8001,7471,778
01/19/20091,7971,8301,7741,805
01/20/20091,7941,8681,7881,844
01/21/20091,8311,8491,8001,810
01/22/20091,8181,8401,7951,819
01/23/20091,8211,8551,7971,843
01/26/20091,8301,8881,8171,878
01/27/20091,8731,8941,8451,887
01/28/20091,9021,9281,8891,902
01/29/20091,8931,9141,8891,894
01/30/20091,8941,9181,8911,900
02/02/20091,9001,9201,8831,891
02/03/20091,8891,9201,8841,914
02/04/20091,9111,9191,8401,854
02/05/20091,8331,8741,8211,850
02/06/20091,8561,8621,8141,839
02/09/20091,8381,9111,8151,890
02/10/20091,8841,8941,8391,840
02/11/20091,8501,8531,8331,844
02/12/20091,8351,8501,8071,841
02/13/20091,8421,8711,8191,826
02/16/20091,8161,8351,7971,802
02/17/20091,8041,8181,7861,800
02/18/20091,8081,8151,7511,770
02/19/20091,7861,7981,7491,781
02/20/20091,7791,7821,7251,731
02/23/20091,7481,7641,7131,719
02/24/20091,7151,7391,6821,699
02/25/20091,7051,7251,6611,716
02/26/20091,7351,7751,7251,765
02/27/20091,7371,8051,7221,797
03/02/20091,7651,7951,7341,735
03/03/20091,7481,7551,6511,660
03/04/20091,6951,6951,6191,663
03/05/20091,6571,7031,6381,684
03/06/20091,6791,6831,6481,674
03/09/20091,6791,7241,6481,716
03/10/20091,7251,8171,7011,814
03/11/20091,7831,7841,6831,706
03/12/20091,7111,7161,6781,690
03/13/20091,7021,7021,6441,658
03/16/20091,6761,7081,6731,704
03/17/20091,6951,6961,6381,653
03/18/20091,6641,6701,6131,625
03/19/20091,6341,6341,5441,561
03/20/20091,5641,6021,5531,585
03/23/20091,6061,6081,5411,589
03/24/20091,6001,6131,5781,597
03/25/20091,6011,6251,5661,578
03/26/20091,5791,5861,5441,562
03/27/20091,5551,5741,5261,534
03/30/20091,5281,5771,5011,559
03/31/20091,5631,6281,5631,613
04/01/20091,6161,6281,5861,607
04/02/20091,6231,6501,6051,627
04/03/20091,6181,6311,5531,565
04/06/20091,5731,5861,5321,555
04/07/20091,5691,6051,5421,581
04/08/20091,5761,6121,5751,605
04/09/20091,5951,6031,5611,570
04/14/20091,5821,5821,4871,495
04/15/20091,4811,5711,4811,566
04/16/20091,5911,5961,5411,585
04/17/20091,5811,5851,5441,573
04/20/20091,5731,5981,5601,572
04/21/20091,5751,5941,5461,573
04/22/20091,5811,5851,5551,584
04/23/20091,5921,6331,5781,601
04/24/20091,6171,6171,5811,604
04/27/20091,6011,6011,5521,585
04/28/20091,5761,6041,5571,597
04/29/20091,5971,6221,5801,618
04/30/20091,6301,6631,6191,639
05/01/20091,6481,6481,5891,607
05/05/20091,6311,6491,5611,583
05/06/20091,5761,6591,5661,640
05/07/20091,6401,6911,6371,651
05/08/20091,6671,6971,6551,683
05/11/20091,6901,6941,6551,683
05/12/20091,6671,7161,6431,696
05/13/20091,7001,7411,7001,722
05/14/20091,7281,7411,6961,714
05/15/20091,7121,7281,6801,708
05/18/20091,7011,7251,6921,721
05/19/20091,7301,7301,6771,688
05/20/20091,6741,6941,6531,671
05/21/20091,6691,6831,6471,667
05/22/20091,6701,6821,6571,661
05/26/20091,6561,7301,6521,725
05/27/20091,7231,7241,6871,707
05/28/20091,6921,7161,6571,709
05/29/20091,7281,7491,6851,688
06/01/20091,7031,7091,6651,699
06/02/20091,6911,6981,6731,686
06/03/20091,6921,7171,6751,687
06/04/20091,6871,7091,6821,688
06/05/20091,6861,7051,6781,686
06/08/20091,6761,6931,6611,687
06/09/20091,6741,6911,6481,655
06/10/20091,6701,6751,6531,659
06/11/20091,6561,6831,6371,668
06/12/20091,6601,6791,6561,667
06/15/20091,6611,6701,6381,644
06/16/20091,6441,6671,6441,656
06/17/20091,6471,6751,6471,660
06/18/20091,6771,6971,6551,689
06/19/20091,6971,7101,6691,710
06/22/20091,7021,7121,6741,700
06/23/20091,6951,7151,6941,701
06/24/20091,7001,7151,6711,706
06/25/20091,7021,7041,6821,698
06/26/20091,7001,7181,6731,685
06/29/20091,6781,6991,6661,688
06/30/20091,6891,6981,6641,673
07/01/20091,6771,6991,6761,694
07/02/20091,6951,7051,6711,685
07/03/20091,6911,7241,6791,710
07/06/20091,7021,7491,6941,740
07/07/20091,7491,7501,7091,714
07/08/20091,7101,7281,6931,698
07/09/20091,7001,7291,6761,712
07/10/20091,7041,7121,6881,695
07/13/20091,6951,7291,6861,725
07/14/20091,7201,7291,6951,727
07/15/20091,7371,7401,7191,740
07/16/20091,7351,7731,7351,766
07/17/20091,7731,7781,7561,773
07/20/20091,7741,7741,7491,766
07/21/20091,7651,8041,7651,790
07/22/20091,7871,8111,7811,811
07/23/20091,8091,8111,7741,805
07/24/20091,7991,8231,7851,823
07/27/20091,8321,8331,8081,821
07/28/20091,8201,8431,8141,820
07/29/20091,8131,8511,8131,840
07/30/20091,8551,8781,8421,863
07/31/20091,8551,8921,8551,858
08/03/20091,8551,8651,8181,823
08/04/20091,8151,8561,8071,852
08/05/20091,8571,8581,8251,834
08/06/20091,8331,8581,8291,836
08/07/20091,8391,8781,8371,869
08/10/20091,8741,8741,8471,856
08/11/20091,8661,8831,8521,875
08/12/20091,8701,8941,8631,885
08/13/20091,8841,9231,8691,894
08/14/20091,8891,9211,8851,902
08/17/20091,8991,9011,8641,874
08/18/20091,8841,9001,8791,900
08/19/20091,8661,8771,8541,867
08/20/20091,8801,8861,8451,859
08/21/20091,8611,8901,8531,890
08/24/20091,8981,9031,8671,897
08/25/20091,8871,9021,8741,880
08/26/20091,8751,8961,8701,889
08/27/20091,8831,8931,8721,882
08/28/20091,8901,9031,8701,874
09/01/20091,9301,9781,8831,888
09/02/20091,8851,9161,8801,916
09/03/20091,9251,9261,8761,876
09/04/20091,8771,9121,8761,899
09/07/20091,9131,9541,9101,934
09/08/20091,9341,9471,9021,910
09/09/20091,9091,9441,9021,942
09/10/20091,9421,9561,9261,956
09/11/20091,9681,9741,9301,964
09/14/20091,9531,9661,9381,966
09/15/20091,9671,9851,9411,960
09/16/20091,9561,9671,9451,960
09/17/20091,9621,9901,9541,981
09/18/20091,9812,0001,9801,997
09/21/20091,9991,9991,9591,970
09/22/20091,9711,9881,9631,963
09/23/20091,9601,9931,9601,984
09/24/20091,9751,9841,9561,958
09/25/20091,9641,9801,9501,961
09/28/20091,9651,9961,9561,985
09/29/20091,9801,9911,9731,985
09/30/20091,9841,9931,9411,963
10/01/20091,9701,9811,9431,951
10/02/20091,9471,9591,9321,940
10/05/20091,9461,9491,9241,937
10/06/20091,9331,9691,9321,949
10/07/20091,9431,9691,9391,951
10/08/20091,9511,9761,9461,970
10/09/20091,9631,9841,9481,960
10/12/20091,9591,9871,9531,955
10/13/20091,9451,9891,9451,979
10/14/20091,9972,0061,9751,975
10/15/20091,9682,0051,9681,980
10/16/20091,9801,9921,9561,989
10/19/20091,989.52,0111,9852,007.5
10/20/20092,0122,0121,9871,991.5
10/21/20091,991.51,9991,964.51,987
10/22/20091,986.51,9941,965.51,969.5
10/23/20091,9741,9951,972.51,975
10/26/20091,984.51,9981,9741,979.5
10/27/20091,9841,9981,971.51,990.5
10/28/20091,9751,9751,946.51,957
10/29/20091,9641,972.51,9301,939
10/30/20091,9431,984.51,934.51,943
11/02/20091,9331,9411,920.51,936.5
11/03/20091,9211,925.51,8981,913.5
11/04/20091,914.51,926.51,903.51,917
11/05/20091,9091,9681,9091,951
11/06/20091,9511,968.51,9421,959
11/09/20091,9661,9691,9431,963
11/10/20091,9731,9901,9611,970.5
11/11/20091,9791,998.51,974.51,985.5
11/12/20091,9822,0111,9811,999.5
11/13/20091,995.52,0021,978.51,990.5
11/16/20091,988.52,0001,980.51,987
11/17/20091,987.51,993.51,966.51,975
11/18/20091,9891,9891,9441,949
11/19/20091,957.51,9671,9201,929
11/20/20091,9341,948.51,905.51,915
11/23/20091,922.51,948.51,9221,932
11/24/20091,931.51,9451,9111,916
11/25/20091,9281,9301,9031,915
11/26/20091,9131,9191,850.51,854
11/27/20091,850.51,8701,8431,850
11/30/20091,8591,8761,8321,847
12/01/20091,860.51,907.51,8591,900
12/02/20091,9061,9191,8991,905.5
12/03/20091,9201,9301,8971,907.5
12/04/20091,902.51,9531,8951,938
12/07/20091,9361,942.51,9091,928
12/08/20091,9191,9461,9021,917
12/09/20091,918.51,931.51,907.51,922
12/10/20091,927.51,9521,916.51,940
12/11/20091,944.51,9751,9421,958.5
12/14/20091,972.51,9731,955.51,961
12/15/20091,9701,973.51,9461,949
12/16/20091,959.51,9611,9351,940
12/17/20091,922.51,942.51,920.51,926
12/18/20091,932.51,9531,9231,937.5
12/21/20091,933.51,960.51,923.51,949.5
12/22/20091,9571,9821,9501,967
12/23/20091,9832,027.51,9762,027.5
12/24/20092,019.52,032.52,0052,032.5
12/29/20092,033.52,055.52,0102,017.5
12/30/20092,021.52,034.52,019.52,021.5
12/31/20092,0302,0482,004.52,016.5