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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,367.7055
CLOSE 4,368.583

Low

LOW 3,536

High

HIGH 5,135
DATEOPENHIGHLOWCLOSE
01/04/20163,748.53,748.53,6713,685.5
01/05/20163,721.53,7453,643.53,709
01/06/20163,7103,729.53,6753,728
01/07/20163,658.53,692.53,6273,664.5
01/08/20163,670.53,673.53,629.53,631
01/11/20163,6143,6763,6023,648.5
01/12/20163,6363,722.53,621.53,698
01/13/20163,725.53,7293,6983,721
01/14/20163,675.53,678.53,6233,639.5
01/15/20163,622.53,6313,5363,595
01/18/20163,5953,6413,562.273,612
01/19/20163,6593,6653,6343,647
01/20/20163,606.53,619.53,5443,565
01/21/20163,575.53,599.53,5473,579.5
01/22/20163,624.53,646.53,6063,625.5
01/25/20163,642.53,660.53,6243,657
01/26/20163,616.53,688.53,601.53,683
01/27/20163,6713,7643,653.53,764
01/28/20163,765.53,800.163,7483,768.5
01/29/20163,829.53,8973,8003,897
02/01/20163,895.53,903.53,826.53,864
02/02/20163,8653,8663,8243,856.5
02/03/20163,858.53,8703,7993,805
02/04/20163,834.53,856.073,726.53,753.5
02/05/20163,7553,778.53,722.53,726.5
02/08/20163,745.53,7463,684.53,731
02/09/20163,753.53,7793,703.53,736.5
02/10/20163,782.53,7983,6713,692.5
02/11/20163,661.53,7053,6093,681
02/12/20163,700.53,7203,6683,708.5
02/15/20163,7783,805.53,744.53,775
02/16/20163,789.53,8563,787.53,844
02/17/20163,8593,8903,845.53,890
02/18/20163,890.53,8983,8023,849.5
02/19/20163,861.53,861.53,8123,830
02/22/20163,8723,881.53,852.53,863.5
02/23/20163,8073,8523,8073,843
02/24/20163,853.53,8543,814.53,834
02/25/20163,8003,888.53,776.53,877.5
02/26/20163,9193,9543,9013,915
02/29/20163,9183,934.53,8843,925.5
03/01/20163,936.54,005.53,9154,000
03/02/20164,013.54,013.53,9513,968.5
03/03/20163,9663,976.53,9403,958
03/04/20163,962.54,044.53,961.54,044.5
03/07/20164,070.54,090.54,0034,008.5
03/08/20163,982.54,0213,958.54,012.5
03/09/20164,0214,0453,993.54,045
03/10/20164,0594,073.53,984.53,984.5
03/11/20164,0344,0844,027.54,076.5
03/14/20164,0764,105.54,060.54,101
03/15/20164,090.54,133.54,0714,128
03/16/20164,1474,1494,109.54,117
03/17/20164,033.54,0423,976.54,042
03/18/20164,0404,055.53,9773,977
03/21/20163,9623,997.53,9503,976
03/22/20163,9623,999.53,9403,983
03/23/20163,9844,0483,981.854,044
03/24/20164,030.54,0333,9893,995.5
03/29/20164,018.54,029.53,975.53,995.5
03/30/20164,0204,0754,0004,075
03/31/20164,075.54,099.54,0574,090
04/01/20164,0404,091.54,0164,083.5
04/04/20164,0814,127.54,033.534,098
04/05/20164,0884,1304,0784,118
04/06/20164,132.54,134.254,090.54,124.5
04/07/20164,1324,1554,1034,148.5
04/08/20164,173.54,195.384,158.54,190
04/11/20164,1994,200.54,1594,193.5
04/12/20164,182.54,182.54,135.54,167.5
04/13/20164,1874,295.714,1694,186.5
04/14/20164,1454,215.254,134.244,210
04/15/20164,213.54,324.434,207.54,232
04/18/20164,2074,281.144,206.54,280.5
04/19/20164,2814,3074,271.54,281
04/20/20164,280.54,357.134,235.254,264.5
04/21/20164,265.54,2704,135.54,175
04/22/20164,161.54,1764,117.54,133
04/25/20164,118.54,207.54,118.54,162.5
04/26/20164,2504,346.924,134.54,144.5
04/27/20164,151.54,163.54,098.54,162
04/28/20164,1434,1864,100.54,186
04/29/20164,159.54,210.54,1324,170
05/03/20164,200.54,200.54,0984,156
05/04/20164,146.54,233.614,107.54,141.5
05/05/20164,1624,194.54,1394,191
05/06/20164,1844,1994,147.54,199
05/09/20164,2254,2504,1944,213.5
05/10/20164,2374,258.84,203.54,241.5
05/11/20164,2334,257.54,221.54,245
05/12/20164,2254,2544,192.54,210.5
05/13/20164,2074,224.54,172.54,224.5
05/16/20164,1944,237.54,168.54,235
05/17/20164,245.54,2504,1704,189
05/18/20164,1754,181.54,1494,165.5
05/19/20164,1404,1494,077.54,086
05/20/20164,1174,154.54,1124,147
05/23/20164,144.54,153.54,1024,116
05/24/20164,1154,174.54,102.54,170.5
05/25/20164,186.54,199.54,164.54,182
05/26/20164,188.54,192.54,169.54,185
05/27/20164,181.54,2064,1674,205.5
05/31/20164,228.54,2444,1984,198
06/01/20164,194.54,217.54,150.54,167
06/02/20164,1614,179.274,139.154,142.5
06/03/20164,1564,2154,1564,206
06/06/20164,2164,2964,2164,271.5
06/07/20164,2754,292.54,265.54,279.5
06/08/20164,264.54,284.54,254.54,276.5
06/09/20164,2744,2874,253.54,272.5
06/10/20164,2594,271.134,173.54,218.5
06/13/20164,1884,264.54,147.54,147.5
06/14/20164,140.54,1724,0724,072
06/15/20164,094.54,141.54,081.394,100
06/16/20164,081.54,1554,0754,145.5
06/17/20164,160.54,161.54,105.54,116.5
06/20/20164,1854,260.54,1204,235
06/21/20164,2224,271.54,202.54,247.5
06/22/20164,251.54,290.54,210.54,254.5
06/23/20164,287.54,347.54,2144,275.5
06/24/20164,3434,476.54,1554,385
06/27/20164,334.54,4874,3324,455
06/28/20164,5534,574.54,5124,555.5
06/29/20164,592.54,8004,583.54,694
06/30/20164,693.54,8434,666.54,843
07/01/20164,853.54,965.54,8294,879
07/04/20164,902.54,9484,8934,904.5
07/05/20164,9205,0444,9155,035
07/06/20165,0405,1354,890.54,900
07/07/20164,888.54,9504,8804,947.5
07/08/20164,920.54,9334,8114,898
07/11/20164,8834,951.54,850.54,919.5
07/12/20164,9214,9644,795.54,839.5
07/13/20164,8094,846.54,410.24,814.5
07/14/20164,840.54,8934,7804,780.5
07/15/20164,788.54,8354,7474,835
07/18/20164,820.54,8604,775.544,776.5
07/19/20164,7734,8064,761.54,789
07/20/20164,8174,8524,797.54,800
07/21/20164,7794,8274,766.54,772
07/22/20164,781.54,817.54,7404,813.5
07/25/20164,8084,8364,7824,803
07/26/20164,8184,8474,772.54,782
07/27/20164,7844,7954,7254,746.5
07/28/20164,7804,8484,7274,782.5
07/29/20164,7374,831.54,7024,824.5
08/01/20164,829.54,829.54,768.074,798.5
08/02/20164,7954,820.984,773.54,820.5
08/03/20164,822.54,823.54,702.54,703
08/04/20164,684.54,812.984,6534,812.5
08/05/20164,832.54,863.54,772.54,831.5
08/08/20164,7964,811.54,735.54,759.5
08/09/20164,763.54,809.54,7604,800
08/10/20164,7904,858.54,780.54,858.5
08/11/20164,8694,9854,8624,985
08/12/20164,9664,983.54,936.54,971
08/15/20164,980.55,0064,9684,981
08/16/20164,954.54,978.54,929.54,968
08/17/20164,972.54,992.54,927.074,947
08/18/20164,9004,9154,833.034,834
08/19/20164,8184,900.124,809.84,872.5
08/22/20164,878.54,940.54,8584,889
08/23/20164,912.54,9364,850.54,850.5
08/24/20164,8304,871.34,7964,800.5
08/25/20164,8004,8424,7624,816
08/26/20164,8234,8244,782.54,810
08/30/20164,8034,812.54,7424,754.5
08/31/20164,7484,771.54,711.54,725
09/01/20164,758.54,774.54,663.54,713.5
09/02/20164,730.54,8994,7114,866
09/05/20164,877.54,888.54,769.54,803.5
09/06/20164,8174,8174,763.54,774
09/07/20164,7824,835.54,759.854,818.5
09/08/20164,8504,888.54,782.54,782.5
09/09/20164,749.54,787.54,6814,695.5
09/12/20164,6514,738.054,6364,698
09/13/20164,7074,743.54,6914,708.5
09/14/20164,7094,729.54,6744,674
09/15/20164,6864,737.344,6654,733
09/16/20164,7384,7484,6974,713
09/19/20164,742.54,766.54,7264,762.5
09/20/20164,761.54,8354,7434,812.5
09/21/20164,838.54,851.54,788.054,796
09/22/20164,8154,894.54,791.54,863
09/23/20164,8634,9444,8554,939
09/26/20164,9134,9244,8674,885
09/27/20164,9194,946.54,887.14,898
09/28/20164,8984,9614,8984,943.5
09/29/20164,918.54,978.54,918.54,946.5
09/30/20164,9254,950.634,900.54,930
10/03/20164,932.54,993.54,9254,983
10/04/20164,999.55,1084,988.55,042
10/05/20165,0305,0564,8754,881
10/06/20164,895.54,9064,849.644,863
10/07/20164,880.54,8974,774.614,873.5
10/10/20164,8794,892.54,8524,858.5
10/11/20164,882.54,9024,8594,883.5
10/12/20164,877.54,8924,832.54,839
10/13/20164,847.54,888.54,8304,882
10/14/20164,9074,9074,8744,886.5
10/17/20164,860.54,8724,8104,817.5
10/18/20164,843.54,843.54,790.54,798
10/19/20164,806.54,817.734,747.154,777
10/20/20164,802.54,8134,770.54,803
10/21/20164,9055,0034,6324,666
10/24/20164,6664,769.544,480.54,678.5
10/25/20164,6804,877.544,538.044,718.5
10/26/20164,7024,7164,5684,583
10/27/20164,5704,628.54,5664,611
10/28/20164,680.54,725.54,624.54,707.5
10/31/20164,7194,7594,682.54,691.5
11/01/20164,7074,731.54,616.54,621
11/02/20164,6134,6234,569.54,588.5
11/03/20164,5904,654.54,5494,567
11/04/20164,5674,574.54,4714,520
11/07/20164,536.54,564.014,515.54,545
11/08/20164,5704,589.54,5414,576
11/09/20164,474.54,5404,450.54,480
11/10/20164,4994,508.54,241.054,258.5
11/11/20164,258.54,378.954,2374,307
11/14/20164,3264,350.184,2394,281
11/15/20164,265.54,337.54,2514,300.5
11/16/20164,297.54,3104,2514,278
11/17/20164,291.54,3244,274.54,311
11/18/20164,3064,383.654,290.54,359.5
11/21/20164,340.54,415.334,311.54,357.5
11/22/20164,3414,3764,3304,368
11/23/20164,367.54,4374,340.54,368.5
11/24/20164,3624,376.54,3464,372
11/25/20164,365.54,437.54,3644,421
11/28/20164,409.54,4874,401.54,448.5
11/29/20164,4404,4794,417.54,454.5
11/30/20164,4494,5344,392.184,393.5
12/01/20164,393.54,393.54,251.394,309.5
12/02/20164,3034,351.54,278.714,347
12/05/20164,3144,385.54,313.54,343
12/06/20164,337.54,3564,3014,320
12/07/20164,328.54,353.54,3144,352.5
12/08/20164,364.54,3734,325.54,373
12/09/20164,3914,4314,361.374,420
12/12/20164,411.54,423.54,345.54,366
12/13/20164,380.54,4644,352.54,452.5
12/14/20164,4334,4984,4104,468.5
12/15/20164,461.54,529.54,425.54,513
12/16/20164,5204,5554,470.54,506.5
12/19/20164,512.54,560.54,4914,551.5
12/20/20164,542.54,578.54,518.54,556
12/21/20164,5374,572.54,5354,560.5
12/22/20164,544.54,5694,524.54,546.5
12/23/20164,555.54,5674,5364,558
12/28/20164,5874,5924,5344,567
12/29/20164,5654,596.54,555.594,596.5
12/30/20164,610.54,6284,583.54,621.5