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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,676.7829
CLOSE 2,678.8406

Low

LOW 2,258.5

High

HIGH 3,082
DATEOPENHIGHLOWCLOSE
01/04/20112,5192,5192,4712,488
01/05/20112,4832,495.52,463.52,485
01/06/20112,482.52,504.52,4732,481
01/07/20112,4362,457.52,421.52,426.5
01/10/20112,416.52,4352,416.52,418.5
01/11/20112,4192,455.52,4192,430
01/12/20112,4332,4342,4042,411
01/13/20112,4002,4082,3142,325
01/14/20112,3392,366.52,302.52,366.5
01/17/20112,3602,371.52,3442,353
01/18/20112,3572,381.52,3552,371.5
01/19/20112,3702,3892,3292,337.5
01/20/20112,3432,3482,2832,297
01/21/20112,300.52,3182,281.52,282.5
01/24/20112,2952,3862,2942,373
01/25/20112,365.52,3752,347.52,355
01/26/20112,366.52,408.52,3602,376
01/27/20112,379.52,3842,3612,370
01/28/20112,3622,3622,301.52,307.5
01/31/20112,294.52,3052,270.52,305
02/01/20112,3102,3222,298.52,321.5
02/02/20112,3472,3702,3312,353
02/03/20112,360.52,3942,346.52,388
02/04/20112,3942,4082,383.52,389
02/07/20112,398.52,4442,385.52,444
02/08/20112,441.52,443.52,4242,427
02/09/20112,427.52,4342,4032,403.5
02/10/20112,4112,423.52,3922,401
02/11/20112,3932,4272,3722,423.5
02/14/20112,434.52,439.52,4032,403
02/15/20112,4142,427.52,4032,424
02/16/20112,4322,441.52,414.52,421.5
02/17/20112,413.52,4432,413.52,443
02/18/20112,4382,469.52,435.52,466.5
02/21/20112,466.52,4862,4502,450
02/22/20112,4412,453.52,4122,439.5
02/23/20112,4402,455.52,4132,413
02/24/20112,389.52,3982,3322,396.5
02/25/20112,417.52,4862,4102,466.5
02/28/20112,4622,489.52,447.52,462
03/01/20112,4702,5002,369.032,470.5
03/02/20112,4402,474.72,422.52,451
03/03/20112,459.52,5062,452.72,501.5
03/04/20112,5002,513.52,472.52,483
03/07/20112,4832,4962,468.52,468.5
03/08/20112,4812,5072,409.672,507
03/09/20112,4362,4432,4162,436.5
03/10/20112,4252,4502,398.52,416.5
03/11/20112,4022,414.52,3862,396
03/14/20112,3762,3842,351.52,366
03/15/20112,323.52,3542,3052,328.5
03/16/20112,315.52,331.52,2962,300
03/17/20112,3082,330.492,258.52,327
03/18/20112,3332,3592,3162,327
03/21/20112,3312,351.52,319.272,338
03/22/20112,339.52,3562,3222,346
03/23/20112,3342,3892,3332,385.5
03/24/20112,3782,406.52,351.52,401
03/25/20112,4172,437.912,400.52,408.5
03/28/20112,4102,4252,404.52,407.5
03/29/20112,4142,4662,4102,462
03/30/20112,4842,521.52,470.52,521
03/31/20112,5252,5352,5022,502
04/01/20112,515.52,5942,506.52,538.5
04/04/20112,527.52,547.52,5152,531
04/05/20112,5362,5552,5332,549.5
04/06/20112,5582,568.52,530.52,532
04/07/20112,5302,5302,490.52,491
04/08/20112,499.52,513.52,489.52,505
04/11/20112,4852,507.242,484.52,485.5
04/12/20112,484.52,5092,4812,494
04/13/20112,487.52,541.52,4822,530
04/14/20112,5262,5502,512.52,533.5
04/15/20112,533.52,5682,533.52,567
04/18/20112,569.52,578.472,5162,524
04/19/20112,5332,626.552,5302,560.5
04/20/20112,5812,615.532,580.52,593
04/21/20112,601.52,606.682,566.52,593.5
04/26/20112,602.52,701.62,582.52,637
04/27/20112,6402,643.562,608.52,631
04/28/20112,6602,6602,5842,611
05/03/20112,624.52,6702,613.52,666.5
05/04/20112,682.52,682.52,6312,653.5
05/05/20112,665.52,696.52,653.52,688.5
05/06/20112,6952,6982,662.52,688
05/09/20112,6752,693.52,6602,670
05/10/20112,6752,720.52,6752,718.5
05/11/20112,727.52,729.52,710.52,718
05/12/20112,7002,7082,670.52,708
05/13/20112,719.52,733.52,6892,704
05/16/20112,691.52,7102,662.52,688.5
05/17/20112,674.52,693.032,6522,670.5
05/18/20112,684.52,698.52,674.032,693
05/19/20112,7002,7402,6982,725
05/20/20112,7332,7492,7222,745.5
05/23/20112,731.52,7432,720.52,725.5
05/24/20112,734.52,7352,710.52,718.5
05/25/20112,7082,7112,6792,681
05/26/20112,693.52,719.52,6812,717
05/27/20112,7382,7422,7162,720
05/31/20112,7342,7442,7162,722
06/01/20112,735.52,748.52,726.52,733
06/02/20112,7112,7372,707.52,716
06/03/20112,7232,723.52,6982,716.5
06/06/20112,714.52,7522,7022,738
06/07/20112,7382,755.52,727.52,730.5
06/08/20112,7202,7292,7002,702.5
06/09/20112,702.52,735.52,6912,730
06/10/20112,7292,738.512,701.52,707
06/13/20112,7052,7052,688.112,690.5
06/14/20112,7022,7102,6522,663.5
06/15/20112,6672,686.432,6442,645.5
06/16/20112,630.52,639.52,604.52,637
06/17/20112,625.52,653.52,6112,649.5
06/20/20112,644.52,663.782,627.52,649
06/21/20112,6652,6732,647.52,667
06/22/20112,6672,6992,658.512,690
06/23/20112,681.52,6842,642.52,657
06/24/20112,689.52,693.52,6272,651
06/27/20112,6542,689.992,6532,680.5
06/28/20112,686.52,6992,677.52,682.5
06/29/20112,693.52,7072,673.52,685.5
06/30/20112,688.52,7312,6852,731
07/01/20112,739.52,762.52,715.52,754
07/04/20112,753.52,7932,753.52,787
07/05/20112,788.52,827.52,7862,813
07/06/20112,805.52,8102,783.52,800.5
07/07/20112,8082,830.52,7912,824.5
07/08/20112,8322,864.52,814.512,847
07/11/20112,8552,8662,8252,839.5
07/12/20112,8182,834.52,8032,816.5
07/13/20112,8082,809.52,7782,790.5
07/14/20112,779.52,793.52,7732,777.5
07/15/20112,7712,8052,7662,800
07/18/20112,7862,8122,766.52,775
07/19/20112,7812,7812,737.52,745
07/20/20112,758.52,767.52,7352,762
07/21/20112,7762,8072,7452,797
07/22/20112,8112,847.52,796.52,847.5
07/25/20112,8352,868.52,824.52,848.5
07/26/20112,846.52,876.52,820.52,861
07/27/20112,868.52,921.52,8372,871
07/28/20112,8572,8732,834.52,857
07/29/20112,840.52,8572,8002,820.5
08/01/20112,8502,8742,8012,828
08/02/20112,8232,860.52,806.52,856.5
08/03/20112,833.52,8552,798.52,806
08/04/20112,831.52,835.52,751.52,752
08/05/20112,6872,722.52,645.52,675
08/08/20112,6422,699.52,5842,592
08/09/20112,5892,6672,4662,659
08/10/20112,7092,7092,580.52,598.5
08/11/20112,611.52,6582,5242,653
08/12/20112,654.52,723.52,627.52,721.5
08/15/20112,7362,7482,712.52,730
08/16/20112,709.52,7912,706.52,784
08/17/20112,737.52,748.52,7162,738.5
08/18/20112,7022,7272,6392,676.5
08/19/20112,6832,6832,588.52,652
08/22/20112,636.52,7392,6232,700
08/23/20112,728.52,7442,6922,728
08/24/20112,7402,7462,6792,725
08/25/20112,7392,7492,6462,666.5
08/26/20112,697.52,697.52,697.52,697.5
08/30/20112,697.52,748.52,697.52,724
08/31/20112,721.52,7482,6972,743.5
09/01/20112,743.52,7952,713.52,777.5
09/02/20112,763.52,803.52,7522,761.5
09/05/20112,726.52,759.52,6962,699.5
09/06/20112,6862,751.52,6862,744.5
09/07/20112,816.52,816.52,7462,766.5
09/08/20112,7772,781.52,743.52,762.5
09/09/20112,7602,785.52,728.52,729.5
09/12/20112,6802,729.52,6652,684
09/13/20112,708.52,7332,6752,710
09/14/20112,698.52,759.52,697.252,748.5
09/15/20112,781.52,7972,7452,755.5
09/16/20112,775.52,7952,7542,791.5
09/19/20112,7642,778.52,7332,763.5
09/20/20112,742.52,843.52,742.52,842.5
09/21/20112,8402,870.52,7832,796
09/22/20112,7332,749.52,667.52,691.5
09/23/20112,7122,719.52,642.52,702
09/26/20112,6952,760.132,6892,709
09/27/20112,759.52,7972,742.032,796.5
09/28/20112,782.52,8502,7722,793
09/29/20112,7852,8062,735.52,762
09/30/20112,7482,7652,7192,728.5
10/03/20112,702.52,7652,6822,760
10/04/20112,739.52,741.52,6712,728.5
10/05/20112,7802,8012,735.52,763.5
10/06/20112,787.52,816.52,7662,814.5
10/07/20112,8272,8562,793.52,823.5
10/10/20112,8422,856.52,818.682,828
10/11/20112,813.52,839.52,811.52,818
10/12/20112,8132,8262,7422,751
10/13/20112,7372,8192,7292,814
10/14/20112,8082,835.62,7862,808.5
10/17/20112,8062,8302,785.52,801.5
10/18/20112,7842,803.52,7552,779
10/19/20112,792.52,820.082,7862,800
10/20/20112,784.52,795.52,763.52,790
10/21/20112,812.52,889.52,7952,880
10/24/20112,891.52,8962,831.282,852.5
10/25/20112,842.52,8702,829.52,852.5
10/26/20112,8602,904.52,8432,896
10/27/20112,959.52,9622,8642,893.5
10/28/20112,9072,950.52,8822,939.5
10/31/20112,9342,946.52,864.52,864.5
11/01/20112,826.52,8692,817.52,866
11/02/20112,882.52,8902,818.52,847.5
11/03/20112,8232,9032,811.032,888
11/04/20112,9002,9372,886.52,921
11/07/20112,9062,9262,8762,904.5
11/08/20112,8992,970.792,898.52,949
11/09/20112,961.52,973.52,9022,912
11/10/20112,8542,944.752,8542,900.5
11/11/20112,8992,939.52,893.52,927.5
11/14/20112,9332,936.032,872.52,893.5
11/15/20112,8792,9532,8732,943
11/16/20112,9492,9782,9202,949.5
11/17/20112,936.52,936.52,8912,922.5
11/18/20112,928.52,928.52,8752,888
11/21/20112,8752,880.52,8282,847
11/22/20112,861.52,880.752,8372,846.5
11/23/20112,834.52,856.172,7932,810
11/24/20112,813.52,825.52,7852,808.5
11/25/20112,7972,8402,781.52,825
11/28/20112,8382,863.52,8182,859.5
11/29/20112,8602,8842,8542,884
11/30/20112,873.52,9502,859.52,945
12/01/20112,9482,992.52,931.52,951.5
12/02/20112,972.52,9952,9442,956.5
12/05/20112,9712,9762,914.52,933
12/06/20112,9182,978.792,9182,952
12/07/20112,9562,983.52,9372,969.5
12/08/20112,9883,036.52,984.53,015
12/09/20112,988.53,013.52,984.52,998.5
12/12/20112,995.53,042.52,982.533,000
12/13/20112,9983,037.52,9983,021
12/14/20113,030.53,0613,0063,007.5
12/15/20113,017.53,045.52,9903,003
12/16/20113,0103,022.032,9472,963.5
12/19/20112,9593,008.52,952.52,972.5
12/20/20112,9602,976.442,9222,964.5
12/21/20112,970.52,9852,928.52,950.5
12/22/20112,956.52,9772,947.52,970
12/23/20112,9853,0122,975.52,998.5
12/28/20113,0333,0762,991.53,057.5
12/29/20113,061.53,073.53,0383,068
12/30/20113,0733,0823,039.53,055.5