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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,656.2312
CLOSE 3,653.5692
Low
LOW 3,231.5
High
HIGH 3,931.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 3,500.5 | 3,517.5 | 3,428.5 | 3,452.5 |
| 01/05/2015 | 3,448 | 3,492.5 | 3,403.5 | 3,413 |
| 01/06/2015 | 3,418.5 | 3,455 | 3,362.5 | 3,421 |
| 01/07/2015 | 3,442.5 | 3,460 | 3,397 | 3,410 |
| 01/08/2015 | 3,441 | 3,513 | 3,367.18 | 3,512.5 |
| 01/09/2015 | 3,512.5 | 3,531.5 | 3,456.5 | 3,472 |
| 01/12/2015 | 3,489.5 | 3,530.5 | 3,488.5 | 3,522 |
| 01/13/2015 | 3,517 | 3,590 | 3,508 | 3,584.5 |
| 01/14/2015 | 3,542 | 3,599 | 3,481 | 3,514.5 |
| 01/15/2015 | 3,537.5 | 3,589.5 | 3,444.5 | 3,589.5 |
| 01/16/2015 | 3,582 | 3,595 | 3,554.5 | 3,584 |
| 01/19/2015 | 3,576.5 | 3,610 | 3,558.5 | 3,598 |
| 01/20/2015 | 3,618.5 | 3,643.5 | 3,587.5 | 3,611.5 |
| 01/21/2015 | 3,619.5 | 3,691 | 3,618.84 | 3,690.5 |
| 01/22/2015 | 3,678 | 3,737 | 3,665.58 | 3,734.5 |
| 01/23/2015 | 3,751 | 3,805 | 3,713.5 | 3,791 |
| 01/26/2015 | 3,757.5 | 3,806 | 3,752 | 3,779.5 |
| 01/27/2015 | 3,780 | 3,792.5 | 3,734 | 3,756 |
| 01/28/2015 | 3,785 | 3,795.5 | 3,745 | 3,778.5 |
| 01/29/2015 | 3,757 | 3,808 | 3,751 | 3,794 |
| 01/30/2015 | 3,805 | 3,818 | 3,748 | 3,752 |
| 02/02/2015 | 3,748 | 3,780 | 3,721 | 3,767 |
| 02/03/2015 | 3,769.5 | 3,799.5 | 3,729.5 | 3,753 |
| 02/04/2015 | 3,746 | 3,778 | 3,699 | 3,735.5 |
| 02/05/2015 | 3,716.5 | 3,731.5 | 3,662.5 | 3,689 |
| 02/06/2015 | 3,684 | 3,684 | 3,617 | 3,628 |
| 02/09/2015 | 3,630.5 | 3,630.5 | 3,573 | 3,605 |
| 02/10/2015 | 3,601 | 3,668 | 3,601 | 3,647.5 |
| 02/11/2015 | 3,659 | 3,674.5 | 3,610 | 3,635.5 |
| 02/12/2015 | 3,659 | 3,661 | 3,615.5 | 3,626.5 |
| 02/13/2015 | 3,645.5 | 3,645.5 | 3,574.63 | 3,592 |
| 02/16/2015 | 3,623 | 3,628.5 | 3,580.5 | 3,594.5 |
| 02/17/2015 | 3,591 | 3,663.5 | 3,574.5 | 3,663.5 |
| 02/18/2015 | 3,669 | 3,676 | 3,587 | 3,603.5 |
| 02/19/2015 | 3,619.5 | 3,670.92 | 3,604.5 | 3,660.5 |
| 02/20/2015 | 3,660.5 | 3,678 | 3,630.5 | 3,656 |
| 02/23/2015 | 3,666 | 3,727.5 | 3,644 | 3,727.5 |
| 02/24/2015 | 3,727 | 3,770 | 3,718.5 | 3,737 |
| 02/25/2015 | 3,733 | 3,739 | 3,685 | 3,731 |
| 02/26/2015 | 3,750 | 3,799 | 3,716.5 | 3,795 |
| 02/27/2015 | 3,799 | 3,806 | 3,759.5 | 3,782 |
| 03/02/2015 | 3,774.5 | 3,780 | 3,739.5 | 3,756.5 |
| 03/03/2015 | 3,787.5 | 3,811.5 | 3,749 | 3,767 |
| 03/04/2015 | 3,788 | 3,813 | 3,735.5 | 3,813 |
| 03/05/2015 | 3,832.5 | 3,893.75 | 3,806.5 | 3,892.5 |
| 03/06/2015 | 3,879.5 | 3,894 | 3,822.5 | 3,825.5 |
| 03/09/2015 | 3,825 | 3,825 | 3,746.5 | 3,756 |
| 03/10/2015 | 3,744.5 | 3,770 | 3,652.01 | 3,652.5 |
| 03/11/2015 | 3,663.5 | 3,682.5 | 3,613 | 3,627 |
| 03/12/2015 | 3,649 | 3,675.5 | 3,629 | 3,641.5 |
| 03/13/2015 | 3,660 | 3,674.5 | 3,619 | 3,644 |
| 03/16/2015 | 3,644.5 | 3,722 | 3,636 | 3,708.5 |
| 03/17/2015 | 3,698.5 | 3,734.5 | 3,679.5 | 3,715.5 |
| 03/18/2015 | 3,729 | 3,808.5 | 3,701.5 | 3,796 |
| 03/19/2015 | 3,690 | 3,715.5 | 3,635 | 3,668 |
| 03/20/2015 | 3,676 | 3,676 | 3,647.5 | 3,657 |
| 03/23/2015 | 3,667 | 3,715.88 | 3,641.5 | 3,703.5 |
| 03/24/2015 | 3,685.5 | 3,737 | 3,664 | 3,664 |
| 03/25/2015 | 3,664.5 | 3,681 | 3,639.5 | 3,639.5 |
| 03/26/2015 | 3,614 | 3,622 | 3,446.53 | 3,570 |
| 03/27/2015 | 3,587.5 | 3,588 | 3,538 | 3,552 |
| 03/30/2015 | 3,598 | 3,599 | 3,554.5 | 3,594.5 |
| 03/31/2015 | 3,598.5 | 3,598.5 | 3,482.5 | 3,488.5 |
| 04/01/2015 | 3,496.5 | 3,546 | 3,481.5 | 3,538.5 |
| 04/02/2015 | 3,528.5 | 3,583 | 3,514 | 3,577 |
| 04/07/2015 | 3,612.5 | 3,637.68 | 3,575 | 3,631 |
| 04/08/2015 | 3,615.5 | 3,625 | 3,579.13 | 3,589 |
| 04/09/2015 | 3,607 | 3,651 | 3,596.5 | 3,631 |
| 04/10/2015 | 3,642.5 | 3,721 | 3,636 | 3,716 |
| 04/13/2015 | 3,706.5 | 3,706.5 | 3,622.93 | 3,662 |
| 04/14/2015 | 3,646 | 3,690 | 3,629 | 3,677.5 |
| 04/15/2015 | 3,677.5 | 3,711 | 3,667 | 3,691 |
| 04/16/2015 | 3,709 | 3,747.73 | 3,675.5 | 3,742 |
| 04/17/2015 | 3,750 | 3,780 | 3,709 | 3,724 |
| 04/20/2015 | 3,750.5 | 3,775 | 3,740.2 | 3,765 |
| 04/21/2015 | 3,758.5 | 3,797 | 3,735 | 3,762.5 |
| 04/22/2015 | 3,775 | 3,775 | 3,704 | 3,734 |
| 04/23/2015 | 3,756.5 | 3,774 | 3,720 | 3,753 |
| 04/24/2015 | 3,760 | 3,770.95 | 3,715.5 | 3,746.5 |
| 04/27/2015 | 3,749 | 3,758.5 | 3,687.5 | 3,721.5 |
| 04/28/2015 | 3,725.5 | 3,725.5 | 3,632.5 | 3,669.5 |
| 04/29/2015 | 3,635 | 3,648 | 3,582 | 3,588.5 |
| 04/30/2015 | 3,602.5 | 3,620 | 3,573.5 | 3,592.5 |
| 05/01/2015 | 3,595 | 3,668 | 3,554 | 3,640 |
| 05/05/2015 | 3,686.5 | 3,690 | 3,547.5 | 3,547.5 |
| 05/06/2015 | 3,558 | 3,598 | 3,549.98 | 3,582.5 |
| 05/07/2015 | 3,588 | 3,600 | 3,498 | 3,576 |
| 05/08/2015 | 3,645 | 3,652.63 | 3,598 | 3,640 |
| 05/11/2015 | 3,630.5 | 3,674.81 | 3,613 | 3,621 |
| 05/12/2015 | 3,594.5 | 3,605 | 3,520.82 | 3,557.5 |
| 05/13/2015 | 3,585.5 | 3,621.5 | 3,558.5 | 3,572 |
| 05/14/2015 | 3,572 | 3,607.98 | 3,543.5 | 3,602 |
| 05/15/2015 | 3,620.5 | 3,713.89 | 3,571.5 | 3,592 |
| 05/18/2015 | 3,599.5 | 3,619 | 3,545 | 3,595.5 |
| 05/19/2015 | 3,638.5 | 3,655 | 3,618.5 | 3,639.5 |
| 05/20/2015 | 3,636 | 3,652 | 3,606 | 3,644 |
| 05/21/2015 | 3,644.5 | 3,649 | 3,609 | 3,633 |
| 05/22/2015 | 3,634.5 | 3,698.92 | 3,621 | 3,621 |
| 05/26/2015 | 3,616 | 3,641 | 3,586.65 | 3,611.5 |
| 05/27/2015 | 3,625 | 3,679 | 3,617.5 | 3,664.5 |
| 05/28/2015 | 3,666.5 | 3,708 | 3,665.5 | 3,691.5 |
| 05/29/2015 | 3,690.5 | 3,691 | 3,599 | 3,605.5 |
| 06/01/2015 | 3,607 | 3,653.15 | 3,584 | 3,592.5 |
| 06/02/2015 | 3,563.5 | 3,565 | 3,494.5 | 3,506 |
| 06/03/2015 | 3,511.5 | 3,568 | 3,506 | 3,535.5 |
| 06/04/2015 | 3,536.5 | 3,536.5 | 3,478 | 3,520 |
| 06/05/2015 | 3,509 | 3,509 | 3,438.5 | 3,440 |
| 06/08/2015 | 3,431 | 3,447 | 3,385 | 3,431 |
| 06/09/2015 | 3,432.5 | 3,442.5 | 3,400.5 | 3,423 |
| 06/10/2015 | 3,413.5 | 3,440.5 | 3,383 | 3,434 |
| 06/11/2015 | 3,432 | 3,458.5 | 3,417 | 3,445 |
| 06/12/2015 | 3,427.5 | 3,430 | 3,392.5 | 3,417.5 |
| 06/15/2015 | 3,399 | 3,438 | 3,388.5 | 3,411.5 |
| 06/16/2015 | 3,418 | 3,529.5 | 3,406.5 | 3,511 |
| 06/17/2015 | 3,529 | 3,539.5 | 3,477 | 3,503 |
| 06/18/2015 | 3,499.5 | 3,556 | 3,488.5 | 3,556 |
| 06/19/2015 | 3,550 | 3,582.5 | 3,536 | 3,547 |
| 06/22/2015 | 3,592 | 3,605.5 | 3,554 | 3,593.5 |
| 06/23/2015 | 3,598.5 | 3,607 | 3,569 | 3,579.5 |
| 06/24/2015 | 3,571 | 3,617 | 3,556.5 | 3,591 |
| 06/25/2015 | 3,573 | 3,611.5 | 3,556 | 3,556 |
| 06/26/2015 | 3,538.5 | 3,570.5 | 3,525.5 | 3,546.5 |
| 06/29/2015 | 3,477.5 | 3,531 | 3,467.5 | 3,475.5 |
| 06/30/2015 | 3,464.5 | 3,484 | 3,415 | 3,415 |
| 07/01/2015 | 3,446 | 3,510 | 3,427.9 | 3,499 |
| 07/02/2015 | 3,507.5 | 3,509 | 3,474 | 3,495 |
| 07/03/2015 | 3,483.5 | 3,515.5 | 3,473 | 3,481.5 |
| 07/06/2015 | 3,448 | 3,507.5 | 3,433.5 | 3,485 |
| 07/07/2015 | 3,478.5 | 3,492.5 | 3,452 | 3,462 |
| 07/08/2015 | 3,486.5 | 3,529.5 | 3,457 | 3,529.5 |
| 07/09/2015 | 3,531.5 | 3,568.5 | 3,508.5 | 3,564.5 |
| 07/10/2015 | 3,606.5 | 3,650.41 | 3,570.5 | 3,626.5 |
| 07/13/2015 | 3,663.5 | 3,671.5 | 3,597.5 | 3,617 |
| 07/14/2015 | 3,625 | 3,656 | 3,609.5 | 3,639.5 |
| 07/15/2015 | 3,626.5 | 3,656.5 | 3,605.5 | 3,653 |
| 07/16/2015 | 3,660 | 3,687 | 3,640 | 3,659.5 |
| 07/17/2015 | 3,664.5 | 3,678 | 3,634 | 3,651 |
| 07/20/2015 | 3,675 | 3,675.5 | 3,637 | 3,651 |
| 07/21/2015 | 3,665 | 3,676 | 3,630 | 3,659.5 |
| 07/22/2015 | 3,636.5 | 3,653 | 3,581.5 | 3,592.5 |
| 07/23/2015 | 3,637 | 3,660.5 | 3,559 | 3,579.5 |
| 07/24/2015 | 3,585 | 3,629 | 3,542.5 | 3,550 |
| 07/27/2015 | 3,559.5 | 3,575 | 3,498 | 3,512 |
| 07/28/2015 | 3,540 | 3,551.5 | 3,517.5 | 3,551.5 |
| 07/29/2015 | 3,650 | 3,680.5 | 3,629.5 | 3,680.5 |
| 07/30/2015 | 3,693 | 3,747 | 3,673.5 | 3,740 |
| 07/31/2015 | 3,750 | 3,806.5 | 3,743.74 | 3,801 |
| 08/03/2015 | 3,788.5 | 3,800 | 3,766 | 3,785 |
| 08/04/2015 | 3,790.5 | 3,843 | 3,783 | 3,821 |
| 08/05/2015 | 3,822.5 | 3,851.5 | 3,803 | 3,828.5 |
| 08/06/2015 | 3,828.5 | 3,871 | 3,823 | 3,830 |
| 08/07/2015 | 3,813.5 | 3,824 | 3,793.5 | 3,805 |
| 08/10/2015 | 3,828 | 3,835 | 3,777 | 3,822.5 |
| 08/11/2015 | 3,808.5 | 3,831 | 3,768 | 3,774 |
| 08/12/2015 | 3,755 | 3,782.45 | 3,678.35 | 3,707.5 |
| 08/13/2015 | 3,741.5 | 3,777.5 | 3,698.5 | 3,731 |
| 08/14/2015 | 3,743.5 | 3,745 | 3,713.5 | 3,721 |
| 08/17/2015 | 3,740.5 | 3,743.06 | 3,700.5 | 3,726.5 |
| 08/18/2015 | 3,730.5 | 3,734 | 3,654.94 | 3,709 |
| 08/19/2015 | 3,702.5 | 3,703 | 3,648.5 | 3,657 |
| 08/20/2015 | 3,598 | 3,601 | 3,558.5 | 3,582.5 |
| 08/21/2015 | 3,555.5 | 3,585.5 | 3,499.5 | 3,499.5 |
| 08/24/2015 | 3,378 | 3,420.5 | 3,231.5 | 3,355.5 |
| 08/25/2015 | 3,391.5 | 3,440.5 | 3,364.5 | 3,425 |
| 08/26/2015 | 3,385 | 3,462 | 3,366 | 3,405.5 |
| 08/27/2015 | 3,466.5 | 3,476.5 | 3,409.5 | 3,465 |
| 08/28/2015 | 3,479.5 | 3,487.08 | 3,386.16 | 3,479 |
| 09/01/2015 | 3,431 | 3,440 | 3,367.5 | 3,391 |
| 09/02/2015 | 3,404.5 | 3,423.5 | 3,358 | 3,392.5 |
| 09/03/2015 | 3,419 | 3,458.5 | 3,404 | 3,450.5 |
| 09/04/2015 | 3,431 | 3,431 | 3,376.5 | 3,384.5 |
| 09/07/2015 | 3,401.5 | 3,412.5 | 3,367 | 3,400 |
| 09/08/2015 | 3,400 | 3,439.5 | 3,354.6 | 3,410.5 |
| 09/09/2015 | 3,468.5 | 3,484 | 3,434.5 | 3,469.5 |
| 09/10/2015 | 3,442 | 3,444 | 3,403.5 | 3,439.5 |
| 09/11/2015 | 3,435.5 | 3,454.5 | 3,402 | 3,424 |
| 09/14/2015 | 3,441.5 | 3,467 | 3,420 | 3,423 |
| 09/15/2015 | 3,440 | 3,477.5 | 3,405 | 3,472.5 |
| 09/16/2015 | 3,490.5 | 3,582 | 3,484.5 | 3,575 |
| 09/17/2015 | 3,582.5 | 3,634.5 | 3,571.85 | 3,578 |
| 09/18/2015 | 3,572.5 | 3,585 | 3,450 | 3,571 |
| 09/21/2015 | 3,556 | 3,599.6 | 3,553.5 | 3,558.5 |
| 09/22/2015 | 3,560 | 3,570.5 | 3,459 | 3,459 |
| 09/23/2015 | 3,460 | 3,535.5 | 3,460 | 3,514.5 |
| 09/24/2015 | 3,521 | 3,555.5 | 3,499 | 3,535 |
| 09/25/2015 | 3,579 | 3,635.5 | 3,561 | 3,618 |
| 09/28/2015 | 3,619 | 3,628 | 3,549.5 | 3,555.5 |
| 09/29/2015 | 3,516.5 | 3,558.5 | 3,505 | 3,521 |
| 09/30/2015 | 3,583 | 3,643 | 3,561.5 | 3,643 |
| 10/01/2015 | 3,643 | 3,678.5 | 3,586 | 3,588.5 |
| 10/02/2015 | 3,635 | 3,655 | 3,584.5 | 3,634.5 |
| 10/05/2015 | 3,689 | 3,694.5 | 3,665.5 | 3,679.5 |
| 10/06/2015 | 3,683 | 3,710.5 | 3,658 | 3,702.5 |
| 10/07/2015 | 3,709 | 3,747 | 3,699 | 3,726 |
| 10/08/2015 | 3,723 | 3,750 | 3,702.5 | 3,738.5 |
| 10/09/2015 | 3,760.5 | 3,782.5 | 3,734.5 | 3,770 |
| 10/12/2015 | 3,770.5 | 3,770.5 | 3,719 | 3,763.5 |
| 10/13/2015 | 3,759.5 | 3,790 | 3,726.5 | 3,772 |
| 10/14/2015 | 3,755 | 3,760 | 3,729 | 3,737 |
| 10/15/2015 | 3,753 | 3,815.5 | 3,751 | 3,804 |
| 10/16/2015 | 3,797.5 | 3,834 | 3,783 | 3,830 |
| 10/19/2015 | 3,826 | 3,857.5 | 3,798 | 3,824.5 |
| 10/20/2015 | 3,840 | 3,844.5 | 3,785 | 3,799 |
| 10/21/2015 | 3,814 | 3,849.5 | 3,800.5 | 3,816 |
| 10/22/2015 | 3,820 | 3,831.5 | 3,796.5 | 3,823 |
| 10/23/2015 | 3,848 | 3,858 | 3,829 | 3,843.5 |
| 10/26/2015 | 3,805 | 3,842 | 3,797.5 | 3,830 |
| 10/27/2015 | 3,825 | 3,836 | 3,793.5 | 3,793.5 |
| 10/28/2015 | 3,826 | 3,900.51 | 3,826 | 3,893 |
| 10/29/2015 | 3,895 | 3,902 | 3,853 | 3,890.5 |
| 10/30/2015 | 3,895 | 3,906 | 3,842.5 | 3,859.5 |
| 11/02/2015 | 3,826 | 3,843 | 3,811 | 3,820 |
| 11/03/2015 | 3,825 | 3,847.5 | 3,818 | 3,842 |
| 11/04/2015 | 3,831.5 | 3,871 | 3,823.5 | 3,857 |
| 11/05/2015 | 3,857.5 | 3,901.5 | 3,845.23 | 3,860 |
| 11/06/2015 | 3,869.5 | 3,875.5 | 3,798.5 | 3,810 |
| 11/09/2015 | 3,800 | 3,810.1 | 3,759 | 3,773 |
| 11/10/2015 | 3,793 | 3,797 | 3,736.5 | 3,779.5 |
| 11/11/2015 | 3,790 | 3,807.5 | 3,764 | 3,784.5 |
| 11/12/2015 | 3,787 | 3,796 | 3,720 | 3,724.5 |
| 11/13/2015 | 3,718 | 3,728.81 | 3,667 | 3,705.5 |
| 11/16/2015 | 3,689 | 3,741.5 | 3,687.5 | 3,741 |
| 11/17/2015 | 3,774.5 | 3,816.5 | 3,760 | 3,812 |
| 11/18/2015 | 3,794.5 | 3,824.02 | 3,782.5 | 3,808.5 |
| 11/19/2015 | 3,819 | 3,867.5 | 3,816.5 | 3,860.5 |
| 11/20/2015 | 3,873.5 | 3,892.5 | 3,839.23 | 3,870 |
| 11/23/2015 | 3,834 | 3,870.5 | 3,820 | 3,869 |
| 11/24/2015 | 3,871.5 | 3,871.5 | 3,810 | 3,850 |
| 11/25/2015 | 3,856.5 | 3,884.5 | 3,850.5 | 3,873 |
| 11/26/2015 | 3,876.5 | 3,892.5 | 3,858 | 3,875 |
| 11/27/2015 | 3,848.5 | 3,909.5 | 3,837.5 | 3,898.5 |
| 11/30/2015 | 3,901.5 | 3,931.5 | 3,861.5 | 3,868 |
| 12/01/2015 | 3,875 | 3,887 | 3,843.5 | 3,886.5 |
| 12/02/2015 | 3,899 | 3,906 | 3,872 | 3,891 |
| 12/03/2015 | 3,884.5 | 3,915.5 | 3,810 | 3,816 |
| 12/04/2015 | 3,803 | 3,803 | 3,760.5 | 3,781 |
| 12/07/2015 | 3,809.5 | 3,843.5 | 3,779 | 3,835.5 |
| 12/08/2015 | 3,840 | 3,861 | 3,781.5 | 3,800 |
| 12/09/2015 | 3,830 | 3,830 | 3,737 | 3,738 |
| 12/10/2015 | 3,699 | 3,709 | 3,672 | 3,694 |
| 12/11/2015 | 3,685.5 | 3,700.5 | 3,572.5 | 3,599 |
| 12/14/2015 | 3,603.5 | 3,673.88 | 3,583.5 | 3,590 |
| 12/15/2015 | 3,616.5 | 3,697 | 3,616.5 | 3,686 |
| 12/16/2015 | 3,693 | 3,723.35 | 3,672.5 | 3,719 |
| 12/17/2015 | 3,780.5 | 3,788 | 3,721.5 | 3,732.5 |
| 12/18/2015 | 3,703 | 3,730.5 | 3,660.5 | 3,666.5 |
| 12/21/2015 | 3,667 | 3,712.5 | 3,657.5 | 3,657.5 |
| 12/22/2015 | 3,658 | 3,688.5 | 3,647 | 3,669.5 |
| 12/23/2015 | 3,696.5 | 3,753.01 | 3,691.5 | 3,745.5 |
| 12/24/2015 | 3,763.5 | 3,784.5 | 3,729.5 | 3,781 |
| 12/29/2015 | 3,793.5 | 3,816 | 3,767 | 3,806 |
| 12/30/2015 | 3,799 | 3,803.18 | 3,773.5 | 3,789.5 |
| 12/31/2015 | 3,780 | 3,801 | 3,754 | 3,771 |