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
BATS.L: British American Tobacco p.l.c. Historical Data
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,427.6482
CLOSE 3,426.0099
Low
LOW 2,871
High
HIGH 3,806.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2014 | 3,252.5 | 3,252.5 | 3,207 | 3,207.5 |
| 01/03/2014 | 3,208 | 3,229 | 3,196.5 | 3,200 |
| 01/06/2014 | 3,195.5 | 3,219 | 3,186 | 3,205.5 |
| 01/07/2014 | 3,202 | 3,219.5 | 3,185.5 | 3,185.5 |
| 01/08/2014 | 3,168 | 3,193.98 | 3,087.5 | 3,154.5 |
| 01/09/2014 | 3,153 | 3,166.5 | 3,105 | 3,111.5 |
| 01/10/2014 | 3,142 | 3,143 | 3,081.53 | 3,084.5 |
| 01/13/2014 | 3,089 | 3,096 | 3,018 | 3,042.5 |
| 01/14/2014 | 3,040 | 3,075.1 | 3,025 | 3,054 |
| 01/15/2014 | 3,080 | 3,086 | 3,073 | 3,084 |
| 01/16/2014 | 3,081.5 | 3,093.5 | 3,059 | 3,085 |
| 01/17/2014 | 3,088 | 3,105 | 3,063.5 | 3,075 |
| 01/20/2014 | 3,080 | 3,127 | 3,073.34 | 3,121 |
| 01/21/2014 | 3,125 | 3,163 | 3,114.5 | 3,148 |
| 01/22/2014 | 3,150 | 3,177 | 3,149.5 | 3,167 |
| 01/23/2014 | 3,163 | 3,192 | 3,121 | 3,126.5 |
| 01/24/2014 | 3,120.5 | 3,146.5 | 3,068 | 3,073.5 |
| 01/27/2014 | 3,073 | 3,078 | 3,022 | 3,024.5 |
| 01/28/2014 | 3,025 | 3,032 | 2,979.5 | 2,985 |
| 01/29/2014 | 3,000.5 | 3,001 | 2,922.83 | 2,929 |
| 01/30/2014 | 2,938.5 | 2,939 | 2,877.5 | 2,889.5 |
| 01/31/2014 | 2,915.5 | 2,958.5 | 2,871 | 2,916 |
| 02/03/2014 | 2,914.5 | 2,944.5 | 2,903 | 2,916.5 |
| 02/04/2014 | 2,900 | 2,922 | 2,900 | 2,903.5 |
| 02/05/2014 | 2,906 | 2,920.5 | 2,878.5 | 2,881 |
| 02/06/2014 | 2,891 | 2,932.5 | 2,884 | 2,928 |
| 02/07/2014 | 2,935.5 | 2,953.5 | 2,910.5 | 2,925 |
| 02/10/2014 | 2,938 | 2,966.5 | 2,935 | 2,966.5 |
| 02/11/2014 | 2,984.5 | 2,995.5 | 2,967.5 | 2,993 |
| 02/12/2014 | 3,000 | 3,012.5 | 2,985 | 2,995 |
| 02/13/2014 | 2,994.5 | 3,063.5 | 2,986.5 | 3,052 |
| 02/14/2014 | 3,042.5 | 3,049 | 3,022.05 | 3,047 |
| 02/17/2014 | 3,058 | 3,109.93 | 3,046.44 | 3,108.5 |
| 02/18/2014 | 3,122.5 | 3,146.5 | 3,096 | 3,141 |
| 02/19/2014 | 3,118.5 | 3,132.5 | 3,098.8 | 3,126.5 |
| 02/20/2014 | 3,100.5 | 3,152 | 3,091.5 | 3,152 |
| 02/21/2014 | 3,148.5 | 3,173 | 3,143.5 | 3,155 |
| 02/24/2014 | 3,141 | 3,182.5 | 3,119.15 | 3,182.5 |
| 02/25/2014 | 3,177.5 | 3,189.5 | 3,142 | 3,176.5 |
| 02/26/2014 | 3,172.5 | 3,193 | 3,153.5 | 3,174 |
| 02/27/2014 | 3,185 | 3,240 | 3,129 | 3,219.5 |
| 02/28/2014 | 3,236 | 3,274.59 | 3,227.63 | 3,250 |
| 03/03/2014 | 3,200 | 3,227 | 3,184.36 | 3,210.5 |
| 03/04/2014 | 3,256 | 3,288.5 | 3,250.5 | 3,286.5 |
| 03/05/2014 | 3,291.5 | 3,347 | 3,279.5 | 3,325 |
| 03/06/2014 | 3,325 | 3,344.5 | 3,296.5 | 3,335 |
| 03/07/2014 | 3,340 | 3,340 | 3,290 | 3,290 |
| 03/10/2014 | 3,300 | 3,351 | 3,300 | 3,340.5 |
| 03/11/2014 | 3,340 | 3,352 | 3,315 | 3,334.5 |
| 03/12/2014 | 3,226 | 3,240 | 3,205.5 | 3,218 |
| 03/13/2014 | 3,220 | 3,230.5 | 3,196.5 | 3,200 |
| 03/14/2014 | 3,189.5 | 3,241.5 | 3,188.5 | 3,224 |
| 03/17/2014 | 3,224 | 3,224 | 3,179 | 3,200.5 |
| 03/18/2014 | 3,195 | 3,266.5 | 3,162 | 3,253 |
| 03/19/2014 | 3,258 | 3,264 | 3,221.5 | 3,233 |
| 03/20/2014 | 3,221 | 3,225.83 | 3,189 | 3,214.5 |
| 03/21/2014 | 3,208 | 3,244.5 | 3,200.5 | 3,239 |
| 03/24/2014 | 3,230.5 | 3,230.5 | 3,200.5 | 3,213.5 |
| 03/25/2014 | 3,220.5 | 3,251.5 | 3,211.5 | 3,250.5 |
| 03/26/2014 | 3,246.5 | 3,270 | 3,224 | 3,235 |
| 03/27/2014 | 3,224.5 | 3,287 | 3,216.7 | 3,287 |
| 03/28/2014 | 3,287.5 | 3,340 | 3,274 | 3,340 |
| 03/31/2014 | 3,357 | 3,446.15 | 3,322 | 3,335.5 |
| 04/01/2014 | 3,345.5 | 3,355.64 | 3,300.65 | 3,330.5 |
| 04/02/2014 | 3,339 | 3,339 | 3,302 | 3,307 |
| 04/03/2014 | 3,312.5 | 3,325 | 3,298 | 3,323.5 |
| 04/04/2014 | 3,360 | 3,360 | 3,320 | 3,346.5 |
| 04/07/2014 | 3,323 | 3,356.5 | 3,315.98 | 3,328.5 |
| 04/08/2014 | 3,316 | 3,395.5 | 3,305.5 | 3,390 |
| 04/09/2014 | 3,392.5 | 3,431 | 3,377 | 3,400 |
| 04/10/2014 | 3,413 | 3,433.58 | 3,391.5 | 3,428 |
| 04/11/2014 | 3,405.5 | 3,497.4 | 3,383.73 | 3,392.5 |
| 04/14/2014 | 3,380.5 | 3,545.9 | 3,365 | 3,451 |
| 04/15/2014 | 3,445 | 3,467 | 3,421 | 3,435.5 |
| 04/16/2014 | 3,446 | 3,452 | 3,407 | 3,415.5 |
| 04/17/2014 | 3,414.5 | 3,414.5 | 3,363.5 | 3,407 |
| 04/22/2014 | 3,407 | 3,444.5 | 3,392.25 | 3,423.5 |
| 04/23/2014 | 3,435.5 | 3,459.5 | 3,411.5 | 3,417 |
| 04/24/2014 | 3,430 | 3,432.5 | 3,384.5 | 3,424.5 |
| 04/25/2014 | 3,411.5 | 3,427.5 | 3,395 | 3,424.5 |
| 04/28/2014 | 3,424.5 | 3,475 | 3,408 | 3,459 |
| 04/29/2014 | 3,489.5 | 3,489.5 | 3,449 | 3,487 |
| 04/30/2014 | 3,430 | 3,500.32 | 3,399 | 3,417 |
| 05/01/2014 | 3,418 | 3,461.5 | 3,406 | 3,449 |
| 05/02/2014 | 3,444.5 | 3,449 | 3,380.5 | 3,396.5 |
| 05/06/2014 | 3,411.5 | 3,416.9 | 3,362.5 | 3,366.5 |
| 05/07/2014 | 3,374 | 3,415.5 | 3,371 | 3,415.5 |
| 05/08/2014 | 3,430 | 3,449.5 | 3,417 | 3,436 |
| 05/09/2014 | 3,430.5 | 3,446 | 3,405.29 | 3,417.5 |
| 05/12/2014 | 3,469 | 3,478.5 | 3,451 | 3,458.5 |
| 05/13/2014 | 3,471.5 | 3,473 | 3,435 | 3,450.5 |
| 05/14/2014 | 3,455 | 3,467.5 | 3,429 | 3,464.5 |
| 05/15/2014 | 3,460 | 3,478 | 3,430.5 | 3,466.5 |
| 05/16/2014 | 3,479.5 | 3,527 | 3,445 | 3,513 |
| 05/19/2014 | 3,527 | 3,547 | 3,513.5 | 3,528 |
| 05/20/2014 | 3,539.5 | 3,539.5 | 3,484 | 3,503.5 |
| 05/21/2014 | 3,507 | 3,526.18 | 3,501 | 3,526 |
| 05/22/2014 | 3,586.5 | 3,625 | 3,543 | 3,543 |
| 05/23/2014 | 3,548 | 3,553 | 3,503 | 3,515.5 |
| 05/27/2014 | 3,531.5 | 3,550 | 3,508 | 3,537.5 |
| 05/28/2014 | 3,532 | 3,544.15 | 3,504.5 | 3,537 |
| 05/29/2014 | 3,537.5 | 3,598.5 | 3,532.85 | 3,579 |
| 05/30/2014 | 3,576 | 3,622.74 | 3,570.75 | 3,600.5 |
| 06/02/2014 | 3,616.5 | 3,616.5 | 3,571.5 | 3,584.5 |
| 06/03/2014 | 3,581 | 3,589 | 3,536 | 3,569.5 |
| 06/04/2014 | 3,570 | 3,589.5 | 3,553 | 3,568.5 |
| 06/05/2014 | 3,568.5 | 3,579 | 3,527.5 | 3,535 |
| 06/06/2014 | 3,551.5 | 3,553.5 | 3,506 | 3,541 |
| 06/09/2014 | 3,548.5 | 3,552.5 | 3,526.5 | 3,531.5 |
| 06/10/2014 | 3,533.5 | 3,552.59 | 3,500 | 3,545.5 |
| 06/11/2014 | 3,551 | 3,562.5 | 3,525 | 3,543 |
| 06/12/2014 | 3,556.5 | 3,574 | 3,552 | 3,555.5 |
| 06/13/2014 | 3,538.5 | 3,556.5 | 3,503 | 3,520 |
| 06/16/2014 | 3,527 | 3,548.5 | 3,507.5 | 3,514.5 |
| 06/17/2014 | 3,530 | 3,558 | 3,516 | 3,544.5 |
| 06/18/2014 | 3,557 | 3,578.5 | 3,537.5 | 3,542 |
| 06/19/2014 | 3,567.5 | 3,601 | 3,555 | 3,585 |
| 06/20/2014 | 3,586.5 | 3,606 | 3,573.5 | 3,596 |
| 06/23/2014 | 3,598.5 | 3,614 | 3,541 | 3,544.5 |
| 06/24/2014 | 3,549 | 3,574.5 | 3,539.5 | 3,560 |
| 06/25/2014 | 3,550.5 | 3,563.5 | 3,516 | 3,522 |
| 06/26/2014 | 3,528 | 3,528 | 3,465.5 | 3,495 |
| 06/27/2014 | 3,498.5 | 3,503 | 3,471 | 3,476 |
| 06/30/2014 | 3,473.5 | 3,494.5 | 3,467.5 | 3,478 |
| 07/01/2014 | 3,481 | 3,524 | 3,463.5 | 3,524 |
| 07/02/2014 | 3,524 | 3,535.5 | 3,502.5 | 3,531.5 |
| 07/03/2014 | 3,524.5 | 3,584.5 | 3,519 | 3,584 |
| 07/04/2014 | 3,588 | 3,615 | 3,569.5 | 3,603 |
| 07/07/2014 | 3,599 | 3,606.96 | 3,572.5 | 3,575 |
| 07/08/2014 | 3,591.5 | 3,594 | 3,554.5 | 3,555.5 |
| 07/09/2014 | 3,542.5 | 3,557 | 3,540.5 | 3,547.5 |
| 07/10/2014 | 3,538.5 | 3,552.4 | 3,509.5 | 3,521 |
| 07/11/2014 | 3,560 | 3,598 | 3,518 | 3,528 |
| 07/14/2014 | 3,551.5 | 3,606 | 3,539.45 | 3,595.5 |
| 07/15/2014 | 3,588 | 3,593 | 3,522 | 3,532 |
| 07/16/2014 | 3,553 | 3,555.5 | 3,486.5 | 3,508.5 |
| 07/17/2014 | 3,508 | 3,549.5 | 3,490.5 | 3,535 |
| 07/18/2014 | 3,534 | 3,547 | 3,514.5 | 3,532 |
| 07/21/2014 | 3,500 | 3,514.5 | 3,489.5 | 3,500 |
| 07/22/2014 | 3,515.5 | 3,530.5 | 3,504 | 3,528.5 |
| 07/23/2014 | 3,526 | 3,558 | 3,510.25 | 3,550 |
| 07/24/2014 | 3,555 | 3,574.5 | 3,533 | 3,557 |
| 07/25/2014 | 3,542 | 3,556 | 3,527 | 3,539.5 |
| 07/28/2014 | 3,549 | 3,570.5 | 3,535 | 3,547.5 |
| 07/29/2014 | 3,537 | 3,569.5 | 3,536.1 | 3,567.5 |
| 07/30/2014 | 3,551 | 3,559.5 | 3,520 | 3,523.5 |
| 07/31/2014 | 3,515 | 3,528.5 | 3,481 | 3,483 |
| 08/01/2014 | 3,485 | 3,491.5 | 3,414 | 3,443.5 |
| 08/04/2014 | 3,453 | 3,456 | 3,407.5 | 3,417.5 |
| 08/05/2014 | 3,418.5 | 3,462 | 3,418.5 | 3,445 |
| 08/06/2014 | 3,435 | 3,454 | 3,407 | 3,447 |
| 08/07/2014 | 3,452 | 3,453.5 | 3,413.5 | 3,416.5 |
| 08/08/2014 | 3,406 | 3,425.5 | 3,385.5 | 3,418 |
| 08/11/2014 | 3,442 | 3,469 | 3,430 | 3,448.5 |
| 08/12/2014 | 3,451 | 3,459.5 | 3,436 | 3,448 |
| 08/13/2014 | 3,476.5 | 3,492.5 | 3,458.73 | 3,478.5 |
| 08/14/2014 | 3,475.5 | 3,521.5 | 3,464.27 | 3,501.5 |
| 08/15/2014 | 3,500 | 3,549.5 | 3,497.5 | 3,519 |
| 08/18/2014 | 3,537 | 3,557 | 3,519.5 | 3,550.5 |
| 08/19/2014 | 3,591.5 | 3,594 | 3,562 | 3,581.5 |
| 08/20/2014 | 3,539.5 | 3,539.5 | 3,501.5 | 3,517.5 |
| 08/21/2014 | 3,517.5 | 3,542.5 | 3,504.5 | 3,516.5 |
| 08/22/2014 | 3,525.5 | 3,525.5 | 3,483 | 3,498.5 |
| 08/26/2014 | 3,569.5 | 3,569.5 | 3,518 | 3,530.5 |
| 08/27/2014 | 3,535 | 3,535.5 | 3,502.5 | 3,531 |
| 08/28/2014 | 3,535.5 | 3,546.5 | 3,518.59 | 3,530 |
| 08/29/2014 | 3,540 | 3,563 | 3,485.75 | 3,553.5 |
| 09/01/2014 | 3,543.5 | 3,564 | 3,526 | 3,552 |
| 09/02/2014 | 3,559 | 3,583.5 | 3,548.5 | 3,565.5 |
| 09/03/2014 | 3,580 | 3,600 | 3,568 | 3,568.5 |
| 09/04/2014 | 3,537.5 | 3,608 | 3,531 | 3,597 |
| 09/05/2014 | 3,593.5 | 3,596.5 | 3,570.5 | 3,584 |
| 09/08/2014 | 3,576.5 | 3,608.5 | 3,554.5 | 3,607.5 |
| 09/09/2014 | 3,590 | 3,605 | 3,587 | 3,594.5 |
| 09/10/2014 | 3,584.5 | 3,629.21 | 3,557 | 3,615.5 |
| 09/11/2014 | 3,619 | 3,630 | 3,601 | 3,620 |
| 09/12/2014 | 3,635 | 3,650 | 3,625.2 | 3,629.5 |
| 09/15/2014 | 3,612.5 | 3,649.5 | 3,611.5 | 3,633.5 |
| 09/16/2014 | 3,640 | 3,640 | 3,589 | 3,601.5 |
| 09/17/2014 | 3,612.5 | 3,650.01 | 3,602.5 | 3,609.5 |
| 09/18/2014 | 3,616.5 | 3,619 | 3,596 | 3,615 |
| 09/19/2014 | 3,656.5 | 3,656.5 | 3,624.5 | 3,629 |
| 09/22/2014 | 3,635 | 3,635 | 3,586.5 | 3,617.5 |
| 09/23/2014 | 3,623 | 3,628 | 3,533 | 3,543.5 |
| 09/24/2014 | 3,538 | 3,574 | 3,525.75 | 3,567 |
| 09/25/2014 | 3,578 | 3,588 | 3,506.5 | 3,529 |
| 09/26/2014 | 3,530 | 3,530 | 3,485 | 3,506 |
| 09/29/2014 | 3,517.5 | 3,517.5 | 3,480.5 | 3,502 |
| 09/30/2014 | 3,511 | 3,514.5 | 3,469.5 | 3,482 |
| 10/01/2014 | 3,486.5 | 3,500.02 | 3,465 | 3,480 |
| 10/02/2014 | 3,480 | 3,494 | 3,453.26 | 3,455 |
| 10/03/2014 | 3,478.5 | 3,504.5 | 3,456.5 | 3,475.5 |
| 10/06/2014 | 3,467.5 | 3,502.5 | 3,467.5 | 3,480.5 |
| 10/07/2014 | 3,477 | 3,480 | 3,440.5 | 3,456 |
| 10/08/2014 | 3,455.5 | 3,485.5 | 3,428.55 | 3,475 |
| 10/09/2014 | 3,509 | 3,516.5 | 3,475 | 3,480.5 |
| 10/10/2014 | 3,457 | 3,468.5 | 3,414 | 3,427 |
| 10/13/2014 | 3,409 | 3,422 | 3,389 | 3,415.5 |
| 10/14/2014 | 3,404.5 | 3,435 | 3,369.05 | 3,430 |
| 10/15/2014 | 3,433 | 3,454 | 3,389 | 3,389 |
| 10/16/2014 | 3,424 | 3,427 | 3,347 | 3,389.5 |
| 10/17/2014 | 3,385.5 | 3,459 | 3,355.5 | 3,455.5 |
| 10/20/2014 | 3,458.5 | 3,485 | 3,411.25 | 3,436 |
| 10/21/2014 | 3,440.5 | 3,468 | 3,391 | 3,466.5 |
| 10/22/2014 | 3,350 | 3,375 | 3,303 | 3,375 |
| 10/23/2014 | 3,359 | 3,383 | 3,322.5 | 3,364.5 |
| 10/24/2014 | 3,360 | 3,375.5 | 3,338.5 | 3,362.5 |
| 10/27/2014 | 3,402.5 | 3,402.5 | 3,363.5 | 3,388 |
| 10/28/2014 | 3,414.5 | 3,447.5 | 3,401.5 | 3,405.5 |
| 10/29/2014 | 3,416 | 3,457.5 | 3,406.37 | 3,450 |
| 10/30/2014 | 3,464 | 3,469 | 3,422 | 3,466.5 |
| 10/31/2014 | 3,494.5 | 3,553.5 | 3,486.5 | 3,547 |
| 11/03/2014 | 3,547.5 | 3,565.5 | 3,493.5 | 3,509 |
| 11/04/2014 | 3,504.5 | 3,564.5 | 3,504.5 | 3,553 |
| 11/05/2014 | 3,564 | 3,590 | 3,539 | 3,577.5 |
| 11/06/2014 | 3,572.5 | 3,607.5 | 3,561.5 | 3,602 |
| 11/07/2014 | 3,610.5 | 3,617 | 3,560 | 3,579.5 |
| 11/10/2014 | 3,584 | 3,616 | 3,576 | 3,607 |
| 11/11/2014 | 3,602.5 | 3,640.62 | 3,598.58 | 3,637.5 |
| 11/12/2014 | 3,621.5 | 3,632.5 | 3,608 | 3,621.5 |
| 11/13/2014 | 3,630 | 3,688.5 | 3,625 | 3,671.5 |
| 11/14/2014 | 3,678.5 | 3,683.5 | 3,647.5 | 3,658.5 |
| 11/17/2014 | 3,641 | 3,716.5 | 3,640 | 3,707 |
| 11/18/2014 | 3,719 | 3,728 | 3,683.5 | 3,703.5 |
| 11/19/2014 | 3,713.5 | 3,725.5 | 3,690.5 | 3,709 |
| 11/20/2014 | 3,708 | 3,727.5 | 3,634.28 | 3,700 |
| 11/21/2014 | 3,708 | 3,717 | 3,616.87 | 3,704 |
| 11/24/2014 | 3,713.5 | 3,725.5 | 3,698 | 3,702 |
| 11/25/2014 | 3,692 | 3,728.5 | 3,685.5 | 3,721.5 |
| 11/26/2014 | 3,724 | 3,753 | 3,686.5 | 3,699 |
| 11/27/2014 | 3,700 | 3,747.5 | 3,699 | 3,741 |
| 11/28/2014 | 3,740 | 3,806.5 | 3,739.5 | 3,794.5 |
| 12/01/2014 | 3,782 | 3,789.5 | 3,708.5 | 3,726.5 |
| 12/02/2014 | 3,731.5 | 3,769.5 | 3,704 | 3,753 |
| 12/03/2014 | 3,757 | 3,781.5 | 3,740.5 | 3,743 |
| 12/04/2014 | 3,750.5 | 3,758.5 | 3,712.5 | 3,730 |
| 12/05/2014 | 3,741 | 3,749.5 | 3,716.5 | 3,744.5 |
| 12/08/2014 | 3,743 | 3,746 | 3,667.5 | 3,686.5 |
| 12/09/2014 | 3,711.5 | 3,711.5 | 3,605 | 3,608 |
| 12/10/2014 | 3,620 | 3,639 | 3,582.59 | 3,583 |
| 12/11/2014 | 3,574.5 | 3,581 | 3,497.5 | 3,510.5 |
| 12/12/2014 | 3,502 | 3,503 | 3,401.5 | 3,405 |
| 12/15/2014 | 3,407.5 | 3,461 | 3,335.5 | 3,335.5 |
| 12/16/2014 | 3,363.5 | 3,417.5 | 3,325.5 | 3,417.5 |
| 12/17/2014 | 3,389.5 | 3,395.5 | 3,337.5 | 3,365 |
| 12/18/2014 | 3,402.5 | 3,459 | 3,377 | 3,450 |
| 12/19/2014 | 3,474.5 | 3,510 | 3,422 | 3,500.5 |
| 12/22/2014 | 3,514 | 3,538.5 | 3,496.5 | 3,532 |
| 12/23/2014 | 3,545 | 3,561 | 3,480.2 | 3,523 |
| 12/24/2014 | 3,510 | 3,550.5 | 3,509 | 3,531.5 |
| 12/29/2014 | 3,543 | 3,559 | 3,524 | 3,554 |
| 12/30/2014 | 3,533 | 3,554.5 | 3,470.5 | 3,490 |
| 12/31/2014 | 3,501.5 | 3,523 | 3,484 | 3,500 |