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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,190.2282
CLOSE 3,189.3869

Low

LOW 2,879

High

HIGH 3,514
DATEOPENHIGHLOWCLOSE
01/03/20123,0943,1203,037.53,079
01/04/20123,0763,095.53,047.53,064.5
01/05/20123,0503,0583,019.253,032.5
01/06/20123,025.53,0593,021.53,038
01/09/20123,0493,0493,005.53,010
01/10/20123,032.53,043.53,012.53,028.5
01/11/20123,020.53,035.52,964.52,977.5
01/12/20122,9853,0172,977.52,990
01/13/20123,0133,0202,9462,970
01/16/20122,974.52,9992,9672,990
01/17/20123,018.53,018.52,966.52,968
01/18/20122,9752,9822,9462,962.5
01/19/20122,946.52,958.52,8792,897.5
01/20/20122,9122,971.52,8852,922
01/23/20122,931.52,955.52,9202,948.5
01/24/20122,9412,976.52,932.52,955
01/25/20122,956.52,9702,926.52,939
01/26/20122,945.52,9832,9392,971.5
01/27/20122,9662,9882,9252,954
01/30/20122,9352,962.52,932.52,962.5
01/31/20122,9612,9712,9172,917
02/01/20122,9053,0022,9052,996.5
02/02/20123,0003,001.52,970.892,988
02/03/20122,985.53,047.52,980.53,043
02/06/20123,0433,0693,032.53,069
02/07/20123,0693,1143,0673,092.5
02/08/20123,0853,109.53,0713,082.5
02/09/20123,0713,107.53,0663,096.5
02/10/20123,092.53,137.53,0863,109
02/13/20123,122.53,151.723,1113,129.5
02/14/20123,1193,155.53,1193,147
02/15/20123,1673,174.53,1303,145
02/16/20123,1463,157.53,1263,148
02/17/20123,160.53,1633,0973,115
02/20/20123,123.53,1343,097.53,113.5
02/21/20123,111.53,129.53,0993,114
02/22/20123,1253,1403,1003,133
02/23/20123,1453,151.53,016.13,133
02/24/20123,1533,1533,111.53,127
02/27/20123,1623,166.53,1263,159
02/28/20123,1603,182.13,1453,170
02/29/20123,166.53,198.53,1583,177
03/01/20123,1693,224.943,1643,223
03/02/20123,2233,2283,1943,208.5
03/05/20123,199.53,2443,1953,205
03/06/20123,1853,214.733,119.63,191.5
03/07/20123,1003,132.793,092.53,126
03/08/20123,1303,173.53,1113,163.5
03/09/20123,1583,2073,1503,199
03/12/20123,1963,2323,1773,225
03/13/20123,2253,257.53,214.53,245
03/14/20123,2503,2603,2293,237
03/15/20123,2403,2553,2323,242
03/16/20123,2463,2553,2223,234.5
03/19/20123,225.53,241.53,215.53,227.5
03/20/20123,220.53,232.53,1963,197
03/21/20123,189.53,2423,189.53,229
03/22/20123,217.53,222.53,1973,210
03/23/20123,2263,2263,1573,190.5
03/26/20123,206.53,2393,1953,232.5
03/27/20123,2403,2473,189.53,200
03/28/20123,2023,2063,1803,180.5
03/29/20123,1793,196.793,1753,183.5
03/30/20123,1883,193.53,1503,150.5
04/02/20123,1603,239.53,144.483,230
04/03/20123,247.53,257.73,2203,248.5
04/04/20123,2423,2593,164.53,176
04/05/20123,1763,1873,158.753,176.5
04/10/20123,1653,187.53,126.53,126.5
04/11/20123,1203,134.743,1003,129
04/12/20123,130.53,1723,1143,156.5
04/13/20123,1573,162.313,1163,129.5
04/16/20123,123.53,1603,121.53,135
04/17/20123,122.53,1653,122.53,149.5
04/18/20123,159.53,1923,147.53,191.5
04/19/20123,207.53,2343,1913,224
04/20/20123,2243,2563,212.273,244
04/23/20123,2513,2593,198.113,213.5
04/24/20123,197.53,2103,150.53,157
04/25/20123,1683,1703,107.53,149
04/26/20123,1443,176.53,127.483,176.5
04/27/20123,1843,193.093,1643,186
04/30/20123,1883,1913,1313,159
05/01/20123,1753,2063,165.783,200
05/02/20123,214.53,214.53,1793,188
05/03/20123,196.53,2423,1903,230.5
05/04/20123,2373,244.53,179.53,184
05/08/20123,1903,2033,104.593,110
05/09/20123,1233,1333,074.53,119
05/10/20123,127.53,127.53,0623,092
05/11/20123,097.53,1363,077.53,135
05/14/20123,1203,123.53,0803,103.5
05/15/20123,1123,1283,0853,115.5
05/16/20123,0973,118.53,0603,064
05/17/20123,066.53,080.533,0463,067.5
05/18/20123,057.53,0703,000.53,014
05/21/20123,0253,044.243,014.53,020.5
05/22/20123,0503,057.63,006.53,049.5
05/23/20123,0303,039.52,9902,991
05/24/20123,017.53,0532,986.53,042.5
05/25/20123,0503,056.53,018.53,047.5
05/28/20123,0673,085.53,0333,050
05/29/20123,0543,068.53,0233,034
05/30/20123,024.53,0342,9883,002.5
05/31/20123,0153,064.623,005.743,058.5
06/01/20123,045.53,0693,027.53,030
06/06/20123,037.53,0693,0333,057
06/07/20123,060.53,1093,060.53,088
06/08/20123,089.53,1213,088.53,121
06/11/20123,154.53,166.53,0933,111
06/12/20123,120.53,183.53,111.53,156
06/13/20123,170.53,1873,149.53,179.5
06/14/20123,1813,181.53,135.53,137.5
06/15/20123,141.53,150.53,098.643,100.5
06/18/20123,130.53,1453,102.223,138
06/19/20123,1433,209.53,1323,192
06/20/20123,1993,225.53,1643,220
06/21/20123,2243,2473,1913,224
06/22/20123,211.53,2163,1773,204
06/25/20123,192.53,2143,1803,180
06/26/20123,1693,194.53,1653,180.5
06/27/20123,1963,237.53,192.53,224.5
06/28/20123,242.53,2473,176.53,207.5
06/29/20123,2463,2883,222.53,241.5
07/02/20123,246.53,2983,2383,298
07/03/20123,3003,347.53,2983,341
07/04/20123,3463,369.53,3363,356
07/05/20123,358.53,3743,338.53,351.5
07/06/20123,346.53,3653,326.53,358
07/09/20123,357.53,371.353,342.53,345
07/10/20123,362.53,401.53,345.53,380.5
07/11/20123,3763,385.53,3363,359.5
07/12/20123,358.53,3593,3163,342.5
07/13/20123,357.53,384.663,343.723,377.5
07/16/20123,382.53,3943,361.53,378
07/17/20123,387.53,3933,352.53,352.5
07/18/20123,3613,4073,3473,404.5
07/19/20123,414.53,445.53,398.53,418
07/20/20123,417.53,422.973,369.53,371
07/23/20123,348.53,3723,294.53,310
07/24/20123,316.53,329.53,2873,308
07/25/20123,2623,307.53,235.33,280.5
07/26/20123,2963,3523,287.53,332.5
07/27/20123,3453,363.53,3203,356.5
07/30/20123,3523,402.53,328.643,395
07/31/20123,3903,4353,3883,397.5
08/01/20123,4003,4403,3953,440
08/02/20123,439.53,4923,432.53,467
08/03/20123,4623,491.53,454.53,488
08/06/20123,495.53,5143,468.53,476.5
08/07/20123,476.53,5053,4503,465
08/08/20123,455.53,4803,4353,447
08/09/20123,4553,4753,441.53,465
08/10/20123,4653,481.53,4373,473
08/13/20123,4723,4833,424.53,445
08/14/20123,4563,4723,436.53,445.5
08/15/20123,3503,393.53,3263,380
08/16/20123,3843,411.53,3363,345
08/17/20123,3553,3583,307.53,325
08/20/20123,3363,3493,317.53,325
08/21/20123,3403,3623,327.343,345.5
08/22/20123,3313,339.083,264.53,264.5
08/23/20123,2873,319.53,2623,312
08/24/20123,311.53,3183,2773,290
08/28/20123,2913,313.53,2783,308.5
08/29/20123,3093,3133,286.53,286.5
08/30/20123,281.53,354.43,276.53,325
08/31/20123,3233,359.913,299.53,301.5
09/03/20123,3083,3383,297.53,333.5
09/04/20123,304.53,3203,254.53,270.5
09/05/20123,2673,278.53,200.53,208
09/06/20123,2003,2533,199.53,237
09/07/20123,2293,234.53,146.53,173.5
09/10/20123,1593,1823,087.53,124.5
09/11/20123,1223,188.853,114.53,182
09/12/20123,180.53,1843,114.663,127.5
09/13/20123,1223,183.53,112.53,182
09/14/20123,1993,214.53,141.53,160.5
09/17/20123,1573,172.53,144.53,154
09/18/20123,154.53,254.53,141.53,243
09/19/20123,238.53,252.53,2173,242.5
09/20/20123,2403,2563,224.53,239
09/21/20123,2503,257.53,196.53,224
09/24/20123,214.53,221.53,188.53,203
09/25/20123,2083,218.53,1923,203
09/26/20123,1863,223.53,182.693,205
09/27/20123,217.53,219.53,1973,205
09/28/20123,2163,221.53,1703,179.5
10/01/20123,173.53,238.53,1563,217
10/02/20123,2093,258.393,196.53,249.5
10/03/20123,240.53,2803,2253,269
10/04/20123,2783,3093,260.43,300
10/05/20123,308.53,326.753,281.53,309.5
10/08/20123,2943,298.53,2493,287.5
10/09/20123,290.53,290.53,198.53,218
10/10/20123,217.53,231.53,1933,193
10/11/20123,1993,2173,1883,210
10/12/20123,2153,239.53,195.53,212
10/15/20123,213.53,250.53,205.053,226.5
10/16/20123,243.53,248.53,2213,237
10/17/20123,2363,246.53,210.53,230.5
10/18/20123,2243,234.53,1843,208
10/19/20123,1983,2153,1873,190.5
10/22/20123,1813,2273,150.53,216
10/23/20123,215.53,220.53,1563,164
10/24/20123,153.53,1603,120.53,154
10/25/20123,1643,1683,1273,156
10/26/20123,125.53,1403,098.53,134
10/29/20123,135.53,145.53,117.53,126
10/30/20123,1213,1373,1053,112.5
10/31/20123,113.53,1253,069.53,069.5
11/01/20123,073.53,083.633,062.53,074.5
11/02/20123,075.53,108.53,060.53,097.5
11/05/20123,075.53,1373,075.53,128
11/06/20123,1283,164.53,111.53,151
11/07/20123,1643,183.463,133.53,134.5
11/08/20123,143.53,2033,1383,174
11/09/20123,183.53,210.53,179.53,199
11/12/20123,2003,2353,2003,208.5
11/13/20123,2093,2303,187.53,220
11/14/20123,217.53,2263,1743,174
11/15/20123,1623,171.53,077.93,141
11/16/20123,140.53,1563,1233,129
11/19/20123,1453,215.823,1423,215.5
11/20/20123,199.53,2143,180.53,200
11/21/20123,193.53,218.53,1823,203
11/22/20123,207.53,226.53,203.53,216
11/23/20123,2203,243.283,215.53,224
11/26/20123,2203,2623,2203,252
11/27/20123,2603,2883,2553,276.5
11/28/20123,2683,284.53,2543,278.5
11/29/20123,282.53,297.53,2673,283
11/30/20123,282.53,296.53,2633,274
12/03/20123,288.53,291.53,261.53,285
12/04/20123,288.53,3303,2843,319
12/05/20123,3133,3253,259.53,278
12/06/20123,2803,2903,2513,252
12/07/20123,254.53,286.53,254.53,263.5
12/10/20123,2613,2863,2563,269.5
12/11/20123,266.53,2803,236.53,243.5
12/12/20123,250.53,2663,240.53,248
12/13/20123,250.53,2593,2343,241.5
12/14/20123,2503,272.53,2433,245
12/17/20123,2493,260.743,192.53,194
12/18/20123,1973,2213,1763,176
12/19/20123,176.53,208.53,0953,095
12/20/20123,1153,141.53,107.53,110
12/21/20123,1053,144.53,0993,142
12/24/20123,117.53,141.53,090.643,101
12/27/20123,100.53,138.53,0883,123
12/28/20123,124.53,1383,104.53,108.5
12/31/20123,110.53,136.53,104.53,121