BATS.L
British American Tobacco p.l.c.
16:08:26
4337 £
0.0000 (%0.00)
Previous Close: 4400
Day Low₺4332
Day High₺4464
BATS.L: British American Tobacco p.l.c. Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,405.3162
CLOSE 3,402.9091
Low
LOW 3,089
High
HIGH 3,807
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 3,116 | 3,129 | 3,089 | 3,091 |
| 01/03/2013 | 3,107.5 | 3,132.5 | 3,091.41 | 3,124 |
| 01/04/2013 | 3,124 | 3,190.5 | 3,124 | 3,174.5 |
| 01/07/2013 | 3,200 | 3,217 | 3,192.5 | 3,194 |
| 01/08/2013 | 3,199.5 | 3,207.5 | 3,181 | 3,185.5 |
| 01/09/2013 | 3,185 | 3,203.5 | 3,178 | 3,183 |
| 01/10/2013 | 3,171 | 3,194.5 | 3,162 | 3,170 |
| 01/11/2013 | 3,182.5 | 3,185 | 3,137 | 3,147 |
| 01/14/2013 | 3,152 | 3,165 | 3,139 | 3,142 |
| 01/15/2013 | 3,140 | 3,171.27 | 3,138 | 3,160.5 |
| 01/16/2013 | 3,157.5 | 3,188.5 | 3,150.5 | 3,171 |
| 01/17/2013 | 3,177.5 | 3,181.82 | 3,124 | 3,157.5 |
| 01/18/2013 | 3,165.5 | 3,188.14 | 3,150 | 3,170.5 |
| 01/21/2013 | 3,181 | 3,227 | 3,177 | 3,223.5 |
| 01/22/2013 | 3,219.5 | 3,234 | 3,200.32 | 3,225.5 |
| 01/23/2013 | 3,222.5 | 3,232 | 3,183.5 | 3,200 |
| 01/24/2013 | 3,191 | 3,265.5 | 3,175 | 3,249.5 |
| 01/25/2013 | 3,247 | 3,262 | 3,208 | 3,262 |
| 01/28/2013 | 3,237 | 3,268.5 | 3,232 | 3,256 |
| 01/29/2013 | 3,257.5 | 3,306.5 | 3,239.5 | 3,301.5 |
| 01/30/2013 | 3,266.5 | 3,293.5 | 3,243 | 3,275.5 |
| 01/31/2013 | 3,267 | 3,300 | 3,256.5 | 3,283 |
| 02/01/2013 | 3,283 | 3,340 | 3,270.53 | 3,327.5 |
| 02/04/2013 | 3,325 | 3,327.5 | 3,278 | 3,280.5 |
| 02/05/2013 | 3,277 | 3,323.36 | 3,263 | 3,289.5 |
| 02/06/2013 | 3,292.5 | 3,310.5 | 3,272.5 | 3,284.5 |
| 02/07/2013 | 3,286.5 | 3,290.5 | 3,241 | 3,241.5 |
| 02/08/2013 | 3,247 | 3,311.06 | 3,242 | 3,280.5 |
| 02/11/2013 | 3,288.5 | 3,317.5 | 3,276 | 3,291 |
| 02/12/2013 | 3,293.5 | 3,328 | 3,283 | 3,321.5 |
| 02/13/2013 | 3,320 | 3,359.5 | 3,273 | 3,349.5 |
| 02/14/2013 | 3,349.5 | 3,385.5 | 3,332.5 | 3,343.5 |
| 02/15/2013 | 3,346.5 | 3,362 | 3,323.5 | 3,340.5 |
| 02/18/2013 | 3,337 | 3,359 | 3,317.74 | 3,340 |
| 02/19/2013 | 3,339 | 3,391 | 3,337.5 | 3,390 |
| 02/20/2013 | 3,397 | 3,474 | 3,396.5 | 3,474 |
| 02/21/2013 | 3,468 | 3,470.5 | 3,405.5 | 3,439 |
| 02/22/2013 | 3,437.5 | 3,458 | 3,430 | 3,453 |
| 02/25/2013 | 3,451.5 | 3,465 | 3,417.5 | 3,427.5 |
| 02/26/2013 | 3,411.5 | 3,446 | 3,399 | 3,422 |
| 02/27/2013 | 3,423 | 3,427.5 | 3,396.5 | 3,416 |
| 02/28/2013 | 3,447.5 | 3,457.5 | 3,407 | 3,434.5 |
| 03/01/2013 | 3,447.5 | 3,516 | 3,430 | 3,508 |
| 03/04/2013 | 3,518 | 3,580.44 | 3,509 | 3,564 |
| 03/05/2013 | 3,572.5 | 3,580 | 3,539.5 | 3,566 |
| 03/06/2013 | 3,554.5 | 3,559 | 3,510.5 | 3,519 |
| 03/07/2013 | 3,524.5 | 3,535 | 3,502.5 | 3,517 |
| 03/08/2013 | 3,537 | 3,580 | 3,531.5 | 3,562 |
| 03/11/2013 | 3,559 | 3,631 | 3,478 | 3,628 |
| 03/12/2013 | 3,629.5 | 3,639.51 | 3,583.5 | 3,613 |
| 03/13/2013 | 3,514 | 3,539.09 | 3,487.5 | 3,491 |
| 03/14/2013 | 3,495.5 | 3,501.5 | 3,472 | 3,472.5 |
| 03/15/2013 | 3,478 | 3,502 | 3,464 | 3,494.5 |
| 03/18/2013 | 3,460 | 3,491.21 | 3,460 | 3,482.5 |
| 03/19/2013 | 3,473 | 3,516.57 | 3,464.5 | 3,506.5 |
| 03/20/2013 | 3,532 | 3,543 | 3,504 | 3,514.5 |
| 03/21/2013 | 3,516.5 | 3,516.5 | 3,468.5 | 3,492 |
| 03/22/2013 | 3,483 | 3,525 | 3,474 | 3,488 |
| 03/25/2013 | 3,494.5 | 3,522.5 | 3,468 | 3,509 |
| 03/26/2013 | 3,521 | 3,527 | 3,483.5 | 3,496 |
| 03/27/2013 | 3,512 | 3,524.5 | 3,487.5 | 3,513.5 |
| 03/28/2013 | 3,526 | 3,573.5 | 3,497 | 3,527 |
| 04/02/2013 | 3,541 | 3,599.5 | 3,532.5 | 3,590 |
| 04/03/2013 | 3,600 | 3,606.04 | 3,557 | 3,562 |
| 04/04/2013 | 3,563.5 | 3,586 | 3,541.5 | 3,549.5 |
| 04/05/2013 | 3,560.5 | 3,564 | 3,490 | 3,510 |
| 04/08/2013 | 3,513.5 | 3,551.11 | 3,501.6 | 3,544 |
| 04/09/2013 | 3,562 | 3,562 | 3,519 | 3,530.5 |
| 04/10/2013 | 3,549.5 | 3,585.5 | 3,530.62 | 3,580 |
| 04/11/2013 | 3,592 | 3,618 | 3,571 | 3,600.5 |
| 04/12/2013 | 3,587 | 3,611 | 3,583 | 3,590 |
| 04/15/2013 | 3,581 | 3,615 | 3,566 | 3,594.5 |
| 04/16/2013 | 3,576 | 3,584 | 3,531 | 3,531 |
| 04/17/2013 | 3,556 | 3,567 | 3,533 | 3,537.5 |
| 04/18/2013 | 3,559 | 3,564 | 3,426 | 3,479.5 |
| 04/19/2013 | 3,515 | 3,528 | 3,478 | 3,526 |
| 04/22/2013 | 3,544 | 3,547 | 3,488 | 3,503 |
| 04/23/2013 | 3,518 | 3,572 | 3,501 | 3,557 |
| 04/24/2013 | 3,563 | 3,563 | 3,521 | 3,548 |
| 04/25/2013 | 3,625 | 3,660 | 3,584 | 3,591 |
| 04/26/2013 | 3,600 | 3,607 | 3,573 | 3,596 |
| 04/29/2013 | 3,600 | 3,600 | 3,579 | 3,591 |
| 04/30/2013 | 3,610 | 3,610 | 3,552 | 3,566 |
| 05/01/2013 | 3,585 | 3,621 | 3,566 | 3,604 |
| 05/02/2013 | 3,576 | 3,643 | 3,576 | 3,634 |
| 05/03/2013 | 3,625 | 3,644 | 3,601 | 3,628 |
| 05/07/2013 | 3,657 | 3,657 | 3,596 | 3,633 |
| 05/08/2013 | 3,646 | 3,688 | 3,625 | 3,674 |
| 05/09/2013 | 3,669 | 3,702 | 3,656 | 3,684 |
| 05/10/2013 | 3,687 | 3,737 | 3,687 | 3,725 |
| 05/13/2013 | 3,724 | 3,750 | 3,709 | 3,740 |
| 05/14/2013 | 3,738 | 3,758 | 3,728 | 3,746 |
| 05/15/2013 | 3,763 | 3,779 | 3,733 | 3,757 |
| 05/16/2013 | 3,752 | 3,767 | 3,736 | 3,744 |
| 05/17/2013 | 3,739 | 3,766 | 3,700 | 3,762 |
| 05/20/2013 | 3,776 | 3,790 | 3,732 | 3,772 |
| 05/21/2013 | 3,778 | 3,784 | 3,738 | 3,758 |
| 05/22/2013 | 3,752 | 3,770 | 3,725 | 3,752 |
| 05/23/2013 | 3,737 | 3,762 | 3,690 | 3,715 |
| 05/24/2013 | 3,719 | 3,742 | 3,676 | 3,706 |
| 05/28/2013 | 3,739 | 3,807 | 3,736 | 3,784 |
| 05/29/2013 | 3,768 | 3,807 | 3,651 | 3,667 |
| 05/30/2013 | 3,664 | 3,686 | 3,628 | 3,660 |
| 05/31/2013 | 3,659 | 3,675 | 3,621 | 3,623 |
| 06/03/2013 | 3,608 | 3,635 | 3,577 | 3,603 |
| 06/04/2013 | 3,630 | 3,654 | 3,603 | 3,634 |
| 06/05/2013 | 3,620 | 3,638 | 3,556 | 3,556 |
| 06/06/2013 | 3,560 | 3,576 | 3,498 | 3,498 |
| 06/07/2013 | 3,505 | 3,537 | 3,460 | 3,527 |
| 06/10/2013 | 3,523 | 3,539 | 3,515 | 3,520 |
| 06/11/2013 | 3,513 | 3,522 | 3,455 | 3,508 |
| 06/12/2013 | 3,505 | 3,538 | 3,498 | 3,500 |
| 06/13/2013 | 3,463 | 3,492 | 3,447 | 3,483 |
| 06/14/2013 | 3,507 | 3,507 | 3,441 | 3,469 |
| 06/17/2013 | 3,487 | 3,519 | 3,467.5 | 3,467.5 |
| 06/18/2013 | 3,470.5 | 3,501 | 3,466.5 | 3,476.5 |
| 06/19/2013 | 3,489 | 3,502.5 | 3,443 | 3,486.5 |
| 06/20/2013 | 3,425.5 | 3,449.5 | 3,330 | 3,345.5 |
| 06/21/2013 | 3,355 | 3,399.5 | 3,327.5 | 3,354 |
| 06/24/2013 | 3,345 | 3,372.5 | 3,288 | 3,293 |
| 06/25/2013 | 3,319.5 | 3,339.5 | 3,287 | 3,325 |
| 06/26/2013 | 3,331.5 | 3,394.5 | 3,326 | 3,394.5 |
| 06/27/2013 | 3,414.5 | 3,458 | 3,388 | 3,439 |
| 06/28/2013 | 3,443 | 3,455.5 | 3,367.5 | 3,367.5 |
| 07/01/2013 | 3,384.5 | 3,448.5 | 3,381.5 | 3,447 |
| 07/02/2013 | 3,437 | 3,459 | 3,404.5 | 3,435.5 |
| 07/03/2013 | 3,395.5 | 3,417 | 3,353.5 | 3,382.5 |
| 07/04/2013 | 3,405.5 | 3,519.5 | 3,405.5 | 3,506.5 |
| 07/05/2013 | 3,505.5 | 3,563 | 3,454 | 3,480 |
| 07/08/2013 | 3,505 | 3,564.5 | 3,483 | 3,537 |
| 07/09/2013 | 3,546 | 3,598 | 3,541.5 | 3,553 |
| 07/10/2013 | 3,555.5 | 3,584.5 | 3,477.5 | 3,482 |
| 07/11/2013 | 3,516 | 3,526.5 | 3,470 | 3,495 |
| 07/12/2013 | 3,514 | 3,530 | 3,470 | 3,476 |
| 07/15/2013 | 3,486 | 3,518.5 | 3,468 | 3,508.5 |
| 07/16/2013 | 3,511.5 | 3,542.5 | 3,491 | 3,495.5 |
| 07/17/2013 | 3,526.5 | 3,529 | 3,459.5 | 3,508 |
| 07/18/2013 | 3,507.5 | 3,537 | 3,471.5 | 3,501 |
| 07/19/2013 | 3,512.5 | 3,525.5 | 3,455 | 3,470.5 |
| 07/22/2013 | 3,480.5 | 3,499 | 3,466.5 | 3,489 |
| 07/23/2013 | 3,493.5 | 3,501.5 | 3,446 | 3,446 |
| 07/24/2013 | 3,442 | 3,478.5 | 3,432 | 3,450 |
| 07/25/2013 | 3,450.5 | 3,459.5 | 3,395 | 3,421 |
| 07/26/2013 | 3,443.5 | 3,467 | 3,413.5 | 3,418.5 |
| 07/29/2013 | 3,428.5 | 3,464 | 3,428.5 | 3,448 |
| 07/30/2013 | 3,455.5 | 3,493 | 3,455.5 | 3,462.5 |
| 07/31/2013 | 3,483.5 | 3,559 | 3,454 | 3,506 |
| 08/01/2013 | 3,527.5 | 3,579.5 | 3,525 | 3,576.5 |
| 08/02/2013 | 3,582 | 3,591 | 3,525 | 3,546 |
| 08/05/2013 | 3,549.5 | 3,574.5 | 3,511.5 | 3,529.5 |
| 08/06/2013 | 3,517 | 3,539 | 3,491.5 | 3,523.5 |
| 08/07/2013 | 3,510.5 | 3,529 | 3,443.5 | 3,443.5 |
| 08/08/2013 | 3,451.5 | 3,467 | 3,414 | 3,447.5 |
| 08/09/2013 | 3,461.5 | 3,470 | 3,428.5 | 3,465 |
| 08/12/2013 | 3,480 | 3,480 | 3,434.6 | 3,450 |
| 08/13/2013 | 3,452.5 | 3,477.5 | 3,438.5 | 3,462 |
| 08/14/2013 | 3,465 | 3,493 | 3,448 | 3,448 |
| 08/15/2013 | 3,457 | 3,479.5 | 3,402.5 | 3,412.5 |
| 08/16/2013 | 3,420 | 3,430 | 3,385.5 | 3,398 |
| 08/19/2013 | 3,410 | 3,418.5 | 3,373 | 3,393.5 |
| 08/20/2013 | 3,400 | 3,418 | 3,377 | 3,406.5 |
| 08/21/2013 | 3,374.5 | 3,382 | 3,317.5 | 3,320 |
| 08/22/2013 | 3,315.5 | 3,342.5 | 3,306 | 3,328 |
| 08/23/2013 | 3,327.5 | 3,340 | 3,309 | 3,331 |
| 08/27/2013 | 3,255 | 3,317 | 3,255 | 3,278 |
| 08/28/2013 | 3,269 | 3,286 | 3,232 | 3,243 |
| 08/29/2013 | 3,249 | 3,280 | 3,239.5 | 3,271 |
| 08/30/2013 | 3,284.5 | 3,302.5 | 3,254 | 3,255 |
| 09/02/2013 | 3,275 | 3,312 | 3,269 | 3,275 |
| 09/03/2013 | 3,273.5 | 3,303.5 | 3,254.5 | 3,264 |
| 09/04/2013 | 3,261.5 | 3,261.5 | 3,232.5 | 3,254 |
| 09/05/2013 | 3,260 | 3,285.5 | 3,222.5 | 3,269.5 |
| 09/06/2013 | 3,263.5 | 3,289.5 | 3,245.5 | 3,289.5 |
| 09/09/2013 | 3,340.5 | 3,351 | 3,304 | 3,308 |
| 09/10/2013 | 3,327 | 3,344.5 | 3,320 | 3,320 |
| 09/11/2013 | 3,326.5 | 3,381.17 | 3,313 | 3,329 |
| 09/12/2013 | 3,336.5 | 3,398.01 | 3,310 | 3,316 |
| 09/13/2013 | 3,296 | 3,316.5 | 3,295.5 | 3,306 |
| 09/16/2013 | 3,345 | 3,364.5 | 3,322 | 3,352 |
| 09/17/2013 | 3,335.5 | 3,375 | 3,335.5 | 3,346 |
| 09/18/2013 | 3,353 | 3,356.5 | 3,313 | 3,324.5 |
| 09/19/2013 | 3,365 | 3,421.5 | 3,357.5 | 3,373.5 |
| 09/20/2013 | 3,365 | 3,380 | 3,351 | 3,355.5 |
| 09/23/2013 | 3,362.5 | 3,380 | 3,346.5 | 3,348 |
| 09/24/2013 | 3,342.5 | 3,348 | 3,322 | 3,325.5 |
| 09/25/2013 | 3,319 | 3,339.5 | 3,300.5 | 3,304 |
| 09/26/2013 | 3,315 | 3,337 | 3,304.5 | 3,328.5 |
| 09/27/2013 | 3,332 | 3,340.5 | 3,280.7 | 3,295 |
| 09/30/2013 | 3,258.5 | 3,285 | 3,251 | 3,276.5 |
| 10/01/2013 | 3,245 | 3,269.5 | 3,200.5 | 3,204 |
| 10/02/2013 | 3,199 | 3,199.5 | 3,158 | 3,178 |
| 10/03/2013 | 3,199.5 | 3,209 | 3,182.5 | 3,190 |
| 10/04/2013 | 3,195.5 | 3,231.5 | 3,189.5 | 3,198 |
| 10/07/2013 | 3,200 | 3,201.5 | 3,178 | 3,200 |
| 10/08/2013 | 3,203.5 | 3,232 | 3,192 | 3,212 |
| 10/09/2013 | 3,205 | 3,222 | 3,192 | 3,205 |
| 10/10/2013 | 3,213.5 | 3,244.5 | 3,201 | 3,235 |
| 10/11/2013 | 3,250 | 3,250 | 3,209 | 3,233 |
| 10/14/2013 | 3,230 | 3,251 | 3,221.38 | 3,232 |
| 10/15/2013 | 3,252.5 | 3,262 | 3,217.5 | 3,221 |
| 10/16/2013 | 3,214 | 3,259 | 3,205.5 | 3,250 |
| 10/17/2013 | 3,243 | 3,314 | 3,243 | 3,314 |
| 10/18/2013 | 3,330 | 3,332.16 | 3,287.5 | 3,322 |
| 10/21/2013 | 3,334 | 3,340.5 | 3,300.5 | 3,336 |
| 10/22/2013 | 3,347.5 | 3,416 | 3,339.5 | 3,385 |
| 10/23/2013 | 3,369 | 3,400 | 3,350 | 3,386 |
| 10/24/2013 | 3,420 | 3,420.5 | 3,376.5 | 3,390 |
| 10/25/2013 | 3,377.5 | 3,417 | 3,362.5 | 3,415 |
| 10/28/2013 | 3,415 | 3,445.5 | 3,401 | 3,443.5 |
| 10/29/2013 | 3,451.5 | 3,480 | 3,415.5 | 3,450 |
| 10/30/2013 | 3,450 | 3,459 | 3,429 | 3,438.5 |
| 10/31/2013 | 3,433 | 3,461.5 | 3,414 | 3,436 |
| 11/01/2013 | 3,449.5 | 3,449.5 | 3,417.5 | 3,435.5 |
| 11/04/2013 | 3,444 | 3,454 | 3,420.5 | 3,434.5 |
| 11/05/2013 | 3,438 | 3,438 | 3,408.5 | 3,434 |
| 11/06/2013 | 3,444.5 | 3,454.5 | 3,425.1 | 3,434.5 |
| 11/07/2013 | 3,446 | 3,466.5 | 3,417 | 3,428 |
| 11/08/2013 | 3,421 | 3,434.5 | 3,395 | 3,426 |
| 11/11/2013 | 3,443.5 | 3,453 | 3,422.5 | 3,446.5 |
| 11/12/2013 | 3,447 | 3,447 | 3,409.5 | 3,423 |
| 11/13/2013 | 3,424 | 3,434.5 | 3,374.5 | 3,380 |
| 11/14/2013 | 3,405 | 3,413.85 | 3,376 | 3,379.5 |
| 11/15/2013 | 3,389.5 | 3,397 | 3,377.5 | 3,387 |
| 11/18/2013 | 3,383 | 3,395 | 3,368 | 3,379 |
| 11/19/2013 | 3,372 | 3,384 | 3,368.5 | 3,369.5 |
| 11/20/2013 | 3,362 | 3,373.5 | 3,353.5 | 3,360 |
| 11/21/2013 | 3,312 | 3,325 | 3,281 | 3,281 |
| 11/22/2013 | 3,281 | 3,292.5 | 3,262.5 | 3,271 |
| 11/25/2013 | 3,285.5 | 3,303 | 3,283.95 | 3,300 |
| 11/26/2013 | 3,290 | 3,306.97 | 3,266.37 | 3,268 |
| 11/27/2013 | 3,267.5 | 3,287 | 3,262 | 3,273 |
| 11/28/2013 | 3,250 | 3,258.5 | 3,217.5 | 3,250.5 |
| 11/29/2013 | 3,248.5 | 3,269.5 | 3,244.71 | 3,261 |
| 12/02/2013 | 3,268.5 | 3,278.5 | 3,223.5 | 3,223.5 |
| 12/03/2013 | 3,218 | 3,229.5 | 3,185 | 3,185 |
| 12/04/2013 | 3,190.5 | 3,223.35 | 3,189.02 | 3,209.5 |
| 12/05/2013 | 3,213 | 3,218.5 | 3,191 | 3,196.5 |
| 12/06/2013 | 3,207 | 3,210.5 | 3,176 | 3,195 |
| 12/09/2013 | 3,201 | 3,202.51 | 3,170.5 | 3,181.5 |
| 12/10/2013 | 3,166.5 | 3,189 | 3,156 | 3,160 |
| 12/11/2013 | 3,163 | 3,182.68 | 3,155 | 3,166 |
| 12/12/2013 | 3,150.5 | 3,169.5 | 3,125.5 | 3,142.5 |
| 12/13/2013 | 3,132 | 3,144.5 | 3,118 | 3,124.5 |
| 12/16/2013 | 3,126.5 | 3,174 | 3,119.5 | 3,172 |
| 12/17/2013 | 3,156 | 3,173 | 3,148 | 3,148 |
| 12/18/2013 | 3,170 | 3,190 | 3,162.5 | 3,172.5 |
| 12/19/2013 | 3,186 | 3,199 | 3,183 | 3,194 |
| 12/20/2013 | 3,186.5 | 3,208 | 3,162.5 | 3,175.5 |
| 12/23/2013 | 3,183 | 3,214 | 3,183 | 3,214 |
| 12/24/2013 | 3,211 | 3,244 | 3,199.5 | 3,213.5 |
| 12/27/2013 | 3,238.5 | 3,257.5 | 3,219.5 | 3,252.5 |
| 12/30/2013 | 3,255.5 | 3,255.5 | 3,201.5 | 3,220.5 |
| 12/31/2013 | 3,223 | 3,238 | 3,213.15 | 3,238 |