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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,240.3696
CLOSE 2,242.9012

Low

LOW 1,950

High

HIGH 2,551.5
DATEOPENHIGHLOWCLOSE
01/04/20102,0082,0322,0072,032
01/05/20102,035.52,035.52,0122,020
01/06/20102,0402,0402,016.52,032
01/07/20102,0382,055.52,029.52,044.5
01/08/20102,0452,046.52,0252,035
01/11/20102,0322,042.52,013.52,022.5
01/12/20102,0252,029.52,0072,025
01/13/20102,0252,0392,020.52,023
01/14/20102,0292,0342,015.52,022
01/15/20102,0212,0522,0212,047
01/18/20102,053.52,070.52,045.52,067
01/19/20102,0572,0952,047.52,085
01/20/20102,0752,0892,067.52,080
01/21/20102,0842,097.52,0632,063
01/22/20102,0532,069.52,040.52,053.5
01/25/20102,0452,052.52,0212,026
01/26/20102,015.52,0452,0102,045
01/27/20102,0292,0742,0252,070
01/28/20102,080.52,0932,0452,046.5
01/29/20102,0472,090.52,037.52,070.5
02/01/20102,061.52,075.52,0512,066
02/02/20102,0642,078.52,0442,078
02/03/20102,0732,088.52,062.52,084.5
02/04/20102,0892,101.52,0632,071.5
02/05/20102,0602,076.52,0452,054
02/08/20102,050.52,105.52,0502,102
02/09/20102,099.52,103.52,0702,077
02/10/20102,084.52,0972,062.52,095
02/11/20102,1022,1512,085.52,141
02/12/20102,1602,178.52,131.52,157.5
02/15/20102,1582,1702,132.52,147
02/16/20102,146.52,1482,1192,128.5
02/17/20102,1242,1492,122.52,143.5
02/18/20102,1402,175.52,1402,170
02/19/20102,1692,2282,164.52,225
02/22/20102,2252,2292,1952,200
02/23/20102,2102,218.52,195.52,217
02/24/20102,2202,243.52,214.52,231
02/25/20102,201.52,208.52,1682,179.5
02/26/20102,1802,239.52,1802,229.5
03/01/20102,2412,293.52,2192,288.5
03/02/20102,296.52,298.52,270.52,289
03/03/20102,2892,3112,2792,296.5
03/04/20102,3002,318.52,2922,318
03/05/20102,301.52,3272,3012,327
03/08/20102,330.52,335.52,306.52,322
03/09/20102,313.52,3322,2882,306.5
03/10/20102,2312,2392,2112,235
03/11/20102,2362,2612,223.52,234.5
03/12/20102,232.52,243.52,2262,233.5
03/15/20102,211.52,228.52,2012,216
03/16/20102,2242,240.52,2172,232
03/17/20102,236.52,2462,2232,234
03/18/20102,2142,263.52,2142,263.5
03/19/20102,2692,2702,2202,233.5
03/22/20102,231.52,267.52,222.52,267.5
03/23/20102,260.52,2832,245.52,256
03/24/20102,262.52,262.52,2442,251.5
03/25/20102,2522,283.52,2492,278
03/26/20102,275.52,280.52,2692,277
03/29/20102,2802,2882,2752,284
03/30/20102,2932,2932,273.52,282.5
03/31/20102,2832,2912,265.52,271.5
04/01/20102,2822,2882,2652,278.5
04/06/20102,2782,2902,2682,273.5
04/07/20102,2792,2882,268.52,273
04/08/20102,268.52,2712,2302,233
04/09/20102,239.52,246.52,2212,229
04/12/20102,2382,2602,225.52,257.5
04/13/20102,2572,2632,2432,250
04/14/20102,256.52,2662,219.52,224
04/15/20102,2152,2272,1792,185.5
04/16/20102,1772,190.52,1412,150
04/19/20102,1502,178.52,1472,170.5
04/20/20102,1792,2172,174.52,217
04/21/20102,224.52,224.52,1762,191
04/22/20102,1922,195.52,163.52,166.5
04/23/20102,1762,210.52,170.52,187.5
04/26/20102,201.52,209.52,1762,194.5
04/27/20102,2002,2092,1402,140
04/28/20102,1312,1502,1032,107.5
04/29/20102,111.52,121.52,0782,085
04/30/20102,0862,098.52,0542,054
05/04/20102,0812,1082,0432,093.5
05/05/20102,0952,105.52,054.52,054.5
05/06/20102,0422,0752,033.52,042
05/07/20101,993.52,053.51,9922,005
05/10/20101,9972,068.51,9972,068.5
05/11/20102,029.52,073.52,029.52,071
05/12/20102,060.52,081.52,0452,066.5
05/13/20102,082.52,088.52,0582,078.5
05/14/20102,0802,0812,0282,033
05/17/20102,0222,056.52,015.52,040.5
05/18/20102,054.52,0672,0272,037
05/19/20102,0072,0302,0042,007.5
05/20/20102,024.52,0281,9711,983
05/21/20101,9801,9971,9521,992.5
05/24/20102,0102,015.51,988.52,010
05/25/20101,965.51,9951,9501,959
05/26/20101,9712,039.51,9682,006.5
05/27/20102,0102,038.52,003.52,029
05/28/20102,044.52,051.52,025.52,042.5
06/01/20102,041.52,1152,0262,115
06/02/20102,101.52,1332,082.52,133
06/03/20102,1562,1622,1292,155.5
06/04/20102,1502,159.52,1262,143
06/07/20102,1152,1402,1022,135.5
06/08/20102,1332,1492,112.52,149
06/09/20102,164.52,164.52,1282,148
06/10/20102,147.52,1632,132.52,161
06/11/20102,178.52,178.52,1452,161.5
06/14/20102,1852,190.52,167.52,190.5
06/15/20102,179.52,1912,164.52,179
06/16/20102,177.52,1972,1612,196.5
06/17/20102,1982,202.52,179.52,198
06/18/20102,205.52,2152,1702,177
06/21/20102,2002,2112,166.52,170
06/22/20102,147.52,188.52,147.52,174
06/23/20102,168.52,1972,152.52,153
06/24/20102,1502,151.52,1172,118
06/25/20102,128.52,157.52,1192,129
06/28/20102,1332,1472,1062,146.5
06/29/20102,1222,142.52,081.52,097.5
06/30/20102,096.52,141.52,0802,136.5
07/01/20102,1152,133.52,0812,091
07/02/20102,099.52,133.52,073.52,119
07/05/20102,112.52,1422,112.52,125.5
07/06/20102,1222,171.52,1152,171.5
07/07/20102,1542,172.52,133.52,172.5
07/08/20102,1912,2112,154.52,211
07/09/20102,2122,2192,1842,208.5
07/12/20102,1972,222.52,1972,219
07/13/20102,2422,2812,2352,277
07/14/20102,289.52,2902,259.52,266.5
07/15/20102,268.52,296.52,254.52,269.5
07/16/20102,279.52,3032,2642,265.5
07/19/20102,257.52,267.52,2312,238.5
07/20/20102,2392,2452,2152,238
07/21/20102,2442,269.52,2292,233.5
07/22/20102,2302,2662,202.52,266
07/23/20102,2612,278.52,241.52,266.5
07/26/20102,2732,283.52,253.52,282.5
07/27/20102,2812,283.52,240.52,259.5
07/28/20102,2302,2752,223.52,242.5
07/29/20102,225.52,241.52,1932,197
07/30/20102,186.52,2172,1832,194
08/02/20102,2022,2252,181.52,188
08/03/20102,184.52,2342,1782,234
08/04/20102,2292,257.52,2122,252
08/05/20102,246.52,256.52,219.52,222.5
08/06/20102,2322,2502,203.52,212
08/09/20102,2352,2552,2252,252.5
08/10/20102,245.52,2602,221.52,224
08/11/20102,2212,2252,204.52,210
08/12/20102,212.52,2392,2102,232.5
08/13/20102,243.52,261.52,2392,253
08/16/20102,250.52,266.52,240.52,261
08/17/20102,2702,286.52,2602,280.5
08/18/20102,2502,2582,2242,232.5
08/19/20102,2402,247.52,178.52,178.5
08/20/20102,176.52,1792,1562,166
08/23/20102,167.52,185.52,1592,177.5
08/24/20102,1632,215.52,159.52,201.5
08/25/20102,1932,207.52,167.52,181
08/26/20102,2022,2182,186.52,214
08/27/20102,214.52,2352,2022,224
08/31/20102,2012,2222,1962,216
09/01/20102,2232,2912,2232,291
09/02/20102,2952,306.52,2862,300
09/03/20102,3062,3242,3002,311
09/06/20102,3272,3302,309.52,315
09/07/20102,313.52,319.52,299.52,310
09/08/20102,3032,3272,295.52,319
09/09/20102,323.52,345.52,3072,345.5
09/10/20102,3502,3732,342.52,367
09/13/20102,3682,386.52,366.52,373
09/14/20102,364.52,374.52,345.52,355
09/15/20102,353.52,361.52,326.52,358.5
09/16/20102,362.52,362.52,3432,351
09/17/20102,3682,396.52,3552,359
09/20/20102,369.52,403.52,360.52,403.5
09/21/20102,394.52,418.52,394.52,398.5
09/22/20102,408.52,4162,3842,391
09/23/20102,3992,4092,3662,393
09/24/20102,3932,4382,3922,430.5
09/27/20102,4392,4392,394.52,395
09/28/20102,4002,4002,3642,381.5
09/29/20102,392.52,405.52,363.52,380.5
09/30/20102,360.52,4102,3602,374.5
10/01/20102,3682,3752,347.52,360.5
10/04/20102,360.52,3632,3382,345
10/05/20102,353.52,378.52,341.52,367.5
10/06/20102,3852,393.52,363.52,370
10/07/20102,3742,3772,3532,368
10/08/20102,364.52,381.52,350.52,374.5
10/11/20102,3852,3942,3792,388.5
10/12/20102,376.52,424.52,369.52,411
10/13/20102,426.52,446.52,419.52,434
10/14/20102,4322,441.52,404.52,416.5
10/15/20102,4252,4412,403.52,416
10/18/20102,414.52,4482,401.52,447
10/19/20102,4402,462.52,4272,447.5
10/20/20102,432.52,4822,4302,461
10/21/20102,4512,490.52,446.52,464.5
10/22/20102,4492,460.52,4312,438.5
10/25/20102,4392,4502,4242,432.5
10/26/20102,4212,4412,4212,438
10/27/20102,4002,4382,3752,401
10/28/20102,4072,419.52,387.52,404.5
10/29/20102,397.52,4012,365.52,380
11/01/20102,391.52,397.52,3722,393
11/02/20102,3982,4522,3972,445
11/03/20102,4492,4592,433.52,444
11/04/20102,439.52,4722,4242,429
11/05/20102,4302,4532,417.52,447.5
11/08/20102,4392,459.52,4372,448
11/09/20102,449.52,4602,4332,433.5
11/10/20102,436.52,4422,412.52,416
11/11/20102,412.52,418.52,4002,405.5
11/12/20102,3952,4172,385.52,399
11/15/20102,3922,4172,3802,399
11/16/20102,398.52,4012,3772,382.5
11/17/20102,3702,3982,3602,363
11/18/20102,374.52,402.52,369.52,402.5
11/19/20102,4142,432.52,390.52,427.5
11/22/20102,4252,433.52,405.52,412
11/23/20102,3922,4122,3792,379
11/24/20102,380.52,403.52,376.52,384.5
11/25/20102,3852,402.52,3822,388.5
11/26/20102,380.52,409.52,3722,394
11/29/20102,4002,406.52,333.52,333.5
11/30/20102,325.52,3592,325.52,330.5
12/01/20102,343.52,3642,3412,348
12/02/20102,3502,3782,3392,371
12/03/20102,364.52,377.52,3522,365
12/06/20102,3672,3762,356.52,356.5
12/07/20102,356.52,3782,350.52,360
12/08/20102,3472,3792,3472,376.5
12/09/20102,3762,3862,3532,366
12/10/20102,366.52,3882,3612,379
12/13/20102,380.52,4002,373.52,377
12/14/20102,3772,4072,3712,407
12/15/20102,401.52,4192,394.52,407.5
12/16/20102,412.52,4322,4092,424
12/17/20102,4302,4572,422.52,455
12/20/20102,454.52,463.52,4432,463
12/21/20102,457.52,4882,4422,485
12/22/20102,4822,508.52,475.52,505
12/23/20102,5072,5212,5032,521
12/24/20102,523.52,528.52,505.52,519
12/29/20102,5492,551.52,4982,500
12/30/20102,497.52,513.52,490.52,492.5
12/31/20102,4952,5012,4602,463.5