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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,051.2517
CLOSE 5,054.4782
Low
LOW 4,508.5
High
HIGH 5,643.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 4,628 | 4,657 | 4,603 | 4,612 |
| 01/04/2017 | 4,576 | 4,625.52 | 4,574.5 | 4,591.5 |
| 01/05/2017 | 4,582 | 4,852.75 | 4,566.5 | 4,580 |
| 01/06/2017 | 4,558 | 4,600 | 4,557.5 | 4,574 |
| 01/09/2017 | 4,591 | 4,681.5 | 4,586 | 4,675 |
| 01/10/2017 | 4,673.5 | 4,687 | 4,603.9 | 4,672 |
| 01/11/2017 | 4,650.5 | 4,731 | 4,650.5 | 4,713 |
| 01/12/2017 | 4,680 | 4,728 | 4,676 | 4,705 |
| 01/13/2017 | 4,727.5 | 4,741.5 | 4,704 | 4,729.5 |
| 01/16/2017 | 4,735.5 | 4,763.45 | 4,721.5 | 4,762.5 |
| 01/17/2017 | 4,810 | 4,820 | 4,569 | 4,580 |
| 01/18/2017 | 4,620 | 4,697.5 | 4,615 | 4,634 |
| 01/19/2017 | 4,680 | 4,736.5 | 4,593.75 | 4,734 |
| 01/20/2017 | 4,750 | 4,810.36 | 4,703.68 | 4,760 |
| 01/23/2017 | 4,718.5 | 4,800.55 | 4,711 | 4,767 |
| 01/24/2017 | 4,778 | 4,811.5 | 4,755 | 4,800 |
| 01/25/2017 | 4,811.5 | 4,894 | 4,795 | 4,894 |
| 01/26/2017 | 4,888.5 | 4,937 | 4,853.83 | 4,929.5 |
| 01/27/2017 | 4,910.5 | 4,949.14 | 4,896.68 | 4,920.5 |
| 01/30/2017 | 4,899 | 4,931.12 | 4,865 | 4,896.5 |
| 01/31/2017 | 4,883.5 | 4,902.5 | 4,723.68 | 4,899.5 |
| 02/01/2017 | 4,888 | 4,907.5 | 4,856 | 4,865.5 |
| 02/02/2017 | 4,844 | 4,962.52 | 4,830 | 4,910 |
| 02/03/2017 | 4,903.5 | 4,970.5 | 4,894 | 4,963 |
| 02/06/2017 | 4,963 | 5,008 | 4,955 | 4,985 |
| 02/07/2017 | 4,985 | 5,011 | 4,977.5 | 4,981.5 |
| 02/08/2017 | 4,981.5 | 5,035 | 4,952.5 | 5,025 |
| 02/09/2017 | 5,019 | 5,038 | 4,951.43 | 5,021 |
| 02/10/2017 | 5,025 | 5,078 | 4,990.65 | 5,008 |
| 02/13/2017 | 4,997 | 5,029 | 4,984 | 4,992 |
| 02/14/2017 | 4,964 | 4,998.17 | 4,913.5 | 4,930 |
| 02/15/2017 | 4,950 | 4,997.44 | 4,916 | 4,964.5 |
| 02/16/2017 | 4,964.5 | 5,009 | 4,950 | 4,976.5 |
| 02/17/2017 | 4,983 | 5,040 | 4,966 | 5,004 |
| 02/20/2017 | 5,001 | 5,016 | 4,963 | 4,982.5 |
| 02/21/2017 | 4,968 | 5,013 | 4,966.11 | 4,993 |
| 02/22/2017 | 4,985 | 5,019 | 4,975.43 | 5,000 |
| 02/23/2017 | 4,970 | 5,064 | 4,970 | 5,060 |
| 02/24/2017 | 5,070 | 5,076 | 5,021 | 5,070 |
| 02/27/2017 | 5,071 | 5,123.5 | 5,055.59 | 5,092 |
| 02/28/2017 | 5,092 | 5,100 | 5,062 | 5,080 |
| 03/01/2017 | 5,147 | 5,165 | 5,080 | 5,161 |
| 03/02/2017 | 5,160 | 5,170 | 5,124 | 5,155 |
| 03/03/2017 | 5,156 | 5,156 | 5,086 | 5,107 |
| 03/06/2017 | 5,083 | 5,094 | 5,060 | 5,082 |
| 03/07/2017 | 5,102 | 5,120 | 5,090 | 5,108 |
| 03/08/2017 | 5,113 | 5,121 | 5,085 | 5,102 |
| 03/09/2017 | 5,094 | 5,100 | 5,065 | 5,100 |
| 03/10/2017 | 5,100 | 5,128 | 5,097 | 5,108 |
| 03/13/2017 | 5,121 | 5,141 | 5,097 | 5,139 |
| 03/14/2017 | 5,140 | 5,187 | 5,118 | 5,171 |
| 03/15/2017 | 5,179 | 5,196 | 5,146 | 5,185 |
| 03/16/2017 | 5,072 | 5,254.27 | 5,067 | 5,149 |
| 03/17/2017 | 5,122 | 5,192 | 5,122 | 5,192 |
| 03/20/2017 | 5,165 | 5,202 | 5,074.45 | 5,188 |
| 03/21/2017 | 5,183 | 5,227.86 | 5,148 | 5,188 |
| 03/22/2017 | 5,176 | 5,208 | 5,154.01 | 5,180 |
| 03/23/2017 | 5,168 | 5,204.84 | 5,134 | 5,174 |
| 03/24/2017 | 5,200 | 5,277 | 5,131.93 | 5,277 |
| 03/27/2017 | 5,254 | 5,281.47 | 5,227 | 5,228 |
| 03/28/2017 | 5,208 | 5,236 | 5,194 | 5,219 |
| 03/29/2017 | 5,245 | 5,318 | 5,227.9 | 5,318 |
| 03/30/2017 | 5,324 | 5,328 | 5,212.96 | 5,310 |
| 03/31/2017 | 5,286 | 5,304.98 | 5,275 | 5,300 |
| 04/03/2017 | 5,303 | 5,310 | 5,265 | 5,290 |
| 04/04/2017 | 5,294 | 5,338 | 5,275 | 5,290 |
| 04/05/2017 | 5,296 | 5,333 | 5,270 | 5,318 |
| 04/06/2017 | 5,318 | 5,343 | 5,288 | 5,291 |
| 04/07/2017 | 5,290 | 5,360 | 5,272 | 5,357 |
| 04/10/2017 | 5,351 | 5,367 | 5,320 | 5,345 |
| 04/11/2017 | 5,336 | 5,408 | 5,328 | 5,392 |
| 04/12/2017 | 5,376 | 5,400 | 5,355 | 5,382 |
| 04/13/2017 | 5,381 | 5,401 | 5,369 | 5,383 |
| 04/18/2017 | 5,400 | 5,408 | 5,263 | 5,263 |
| 04/19/2017 | 5,242 | 5,255 | 5,175 | 5,185 |
| 04/20/2017 | 5,197 | 5,243 | 5,188 | 5,218 |
| 04/21/2017 | 5,174 | 5,212 | 5,165 | 5,200 |
| 04/24/2017 | 5,258 | 5,331 | 5,227 | 5,328 |
| 04/25/2017 | 5,344 | 5,358 | 5,290 | 5,290 |
| 04/26/2017 | 5,281 | 5,336 | 5,275 | 5,307 |
| 04/27/2017 | 5,288 | 5,289 | 5,226 | 5,236 |
| 04/28/2017 | 5,249 | 5,337 | 5,182 | 5,215 |
| 05/02/2017 | 5,241 | 5,288 | 5,223.81 | 5,266 |
| 05/03/2017 | 5,260 | 5,277 | 5,225 | 5,233 |
| 05/04/2017 | 5,245 | 5,268 | 5,227 | 5,239 |
| 05/05/2017 | 5,232 | 5,301 | 5,224 | 5,287 |
| 05/08/2017 | 5,287 | 5,320 | 5,275 | 5,320 |
| 05/09/2017 | 5,315 | 5,371 | 5,310 | 5,310 |
| 05/10/2017 | 5,296 | 5,335 | 5,262 | 5,317 |
| 05/11/2017 | 5,329 | 5,363 | 5,302.65 | 5,339 |
| 05/12/2017 | 5,364 | 5,408 | 5,319.33 | 5,408 |
| 05/15/2017 | 5,408 | 5,422 | 5,360.2 | 5,394 |
| 05/16/2017 | 5,404 | 5,506.65 | 5,391 | 5,505 |
| 05/17/2017 | 5,500 | 5,524 | 5,465 | 5,480 |
| 05/18/2017 | 5,500 | 5,510 | 5,373.25 | 5,386 |
| 05/19/2017 | 5,410 | 5,421 | 5,370 | 5,401 |
| 05/22/2017 | 5,424 | 5,467 | 5,418 | 5,467 |
| 05/23/2017 | 5,461 | 5,479 | 5,420 | 5,420 |
| 05/24/2017 | 5,429 | 5,446.34 | 5,409 | 5,432 |
| 05/25/2017 | 5,451 | 5,501 | 5,450 | 5,495 |
| 05/26/2017 | 5,502 | 5,602 | 5,492 | 5,591 |
| 05/30/2017 | 5,560 | 5,565 | 5,454 | 5,501 |
| 05/31/2017 | 5,532 | 5,571 | 5,483.69 | 5,530 |
| 06/01/2017 | 5,548 | 5,593 | 5,465.86 | 5,508 |
| 06/02/2017 | 5,558 | 5,590 | 5,537.57 | 5,578 |
| 06/05/2017 | 5,581 | 5,612 | 5,565.66 | 5,580 |
| 06/06/2017 | 5,566 | 5,643.6 | 5,564 | 5,643 |
| 06/07/2017 | 5,624 | 5,639 | 5,569 | 5,583 |
| 06/08/2017 | 5,610 | 5,633.97 | 5,506.45 | 5,507 |
| 06/09/2017 | 5,557 | 5,634 | 5,499 | 5,518 |
| 06/12/2017 | 5,450 | 5,538.2 | 5,396.5 | 5,462 |
| 06/13/2017 | 5,463 | 5,475.76 | 5,397 | 5,414 |
| 06/14/2017 | 5,325 | 5,498.18 | 5,314 | 5,446 |
| 06/15/2017 | 5,455 | 5,465 | 5,395 | 5,440 |
| 06/16/2017 | 5,447 | 5,512 | 5,439 | 5,499 |
| 06/19/2017 | 5,544 | 5,578 | 5,500 | 5,567 |
| 06/20/2017 | 5,587 | 5,611 | 5,550 | 5,563 |
| 06/21/2017 | 5,578 | 5,582 | 5,490 | 5,553 |
| 06/22/2017 | 5,561 | 5,566 | 5,484 | 5,485 |
| 06/23/2017 | 5,467 | 5,517 | 5,439 | 5,482 |
| 06/26/2017 | 5,507 | 5,518 | 5,477 | 5,477 |
| 06/27/2017 | 5,465 | 5,488 | 5,423 | 5,428 |
| 06/28/2017 | 5,409 | 5,426 | 5,346 | 5,351 |
| 06/29/2017 | 5,340 | 5,371 | 5,235 | 5,235 |
| 06/30/2017 | 5,235 | 5,280 | 5,222 | 5,234 |
| 07/03/2017 | 5,214 | 5,253 | 5,210 | 5,236 |
| 07/04/2017 | 5,205 | 5,228 | 5,177 | 5,177 |
| 07/05/2017 | 5,177 | 5,262 | 5,160 | 5,257 |
| 07/06/2017 | 5,246 | 5,277 | 5,158 | 5,184 |
| 07/07/2017 | 5,168 | 5,247 | 5,160 | 5,219 |
| 07/10/2017 | 5,220 | 5,227 | 5,178 | 5,210 |
| 07/11/2017 | 5,160 | 5,197 | 5,133 | 5,180 |
| 07/12/2017 | 5,189 | 5,289 | 5,184 | 5,278 |
| 07/13/2017 | 5,285 | 5,308 | 5,276 | 5,290 |
| 07/14/2017 | 5,275 | 5,289 | 5,253 | 5,277 |
| 07/17/2017 | 5,288 | 5,330 | 5,281 | 5,305 |
| 07/18/2017 | 5,247 | 5,271 | 5,214 | 5,237 |
| 07/19/2017 | 5,220 | 5,315 | 5,215 | 5,288 |
| 07/20/2017 | 5,325 | 5,433 | 5,308 | 5,425 |
| 07/21/2017 | 5,423 | 5,485 | 5,416 | 5,485 |
| 07/24/2017 | 5,482 | 5,529 | 5,384 | 5,413 |
| 07/25/2017 | 5,312 | 5,356 | 5,256 | 5,283 |
| 07/26/2017 | 5,311 | 5,394 | 5,306 | 5,323 |
| 07/27/2017 | 5,330 | 5,483 | 5,300 | 5,322 |
| 07/28/2017 | 5,350 | 5,387 | 4,591 | 4,960 |
| 07/31/2017 | 4,960 | 4,975 | 4,713 | 4,713.5 |
| 08/01/2017 | 4,713.5 | 4,833.5 | 4,664 | 4,832 |
| 08/02/2017 | 4,844 | 4,854 | 4,802 | 4,854 |
| 08/03/2017 | 4,872 | 5,004 | 4,853 | 5,004 |
| 08/04/2017 | 5,020 | 5,100 | 4,998.5 | 5,057 |
| 08/07/2017 | 5,073 | 5,079 | 5,026 | 5,055 |
| 08/08/2017 | 5,041 | 5,042 | 4,975.5 | 4,990 |
| 08/09/2017 | 4,940 | 4,990 | 4,928.5 | 4,976.5 |
| 08/10/2017 | 4,980 | 4,980 | 4,895.5 | 4,903 |
| 08/11/2017 | 4,830 | 4,904.5 | 4,820.5 | 4,855.5 |
| 08/14/2017 | 4,884.5 | 4,885.5 | 4,832 | 4,845.5 |
| 08/15/2017 | 4,867.5 | 4,937 | 4,857 | 4,907.5 |
| 08/16/2017 | 4,930.5 | 4,956 | 4,912 | 4,929 |
| 08/17/2017 | 4,855 | 4,882 | 4,823.5 | 4,832 |
| 08/18/2017 | 4,789.5 | 4,789.5 | 4,723.5 | 4,752 |
| 08/21/2017 | 4,732 | 4,784 | 4,718.5 | 4,777 |
| 08/22/2017 | 4,795 | 4,809.5 | 4,769 | 4,773 |
| 08/23/2017 | 4,722 | 4,787 | 4,722 | 4,728.5 |
| 08/24/2017 | 4,759.5 | 4,871 | 4,751 | 4,840 |
| 08/25/2017 | 4,840 | 4,875.5 | 4,816.5 | 4,835 |
| 08/29/2017 | 4,756 | 4,789 | 4,736.5 | 4,752.5 |
| 08/30/2017 | 4,791.5 | 4,801.5 | 4,754 | 4,754 |
| 08/31/2017 | 4,761 | 4,839 | 4,747.5 | 4,831 |
| 09/01/2017 | 4,835.5 | 4,850 | 4,799 | 4,815.5 |
| 09/04/2017 | 4,794 | 4,844 | 4,794 | 4,808.5 |
| 09/05/2017 | 4,804.5 | 4,816.5 | 4,776.5 | 4,776.5 |
| 09/06/2017 | 4,761.5 | 4,821 | 4,744 | 4,812 |
| 09/07/2017 | 4,855 | 4,924 | 4,839.5 | 4,903.5 |
| 09/08/2017 | 4,886.5 | 4,918.5 | 4,882 | 4,917 |
| 09/11/2017 | 4,925 | 4,939.5 | 4,895 | 4,897.5 |
| 09/12/2017 | 4,892.5 | 4,893 | 4,789 | 4,798.5 |
| 09/13/2017 | 4,807 | 4,824 | 4,748 | 4,813 |
| 09/14/2017 | 4,819 | 4,833 | 4,692 | 4,692.5 |
| 09/15/2017 | 4,680 | 4,741 | 4,642.5 | 4,741 |
| 09/18/2017 | 4,746 | 4,758 | 4,673 | 4,704 |
| 09/19/2017 | 4,684 | 4,707 | 4,645 | 4,648.5 |
| 09/20/2017 | 4,635 | 4,683 | 4,593.5 | 4,606 |
| 09/21/2017 | 4,590 | 4,626.5 | 4,552 | 4,565 |
| 09/22/2017 | 4,560.5 | 4,630 | 4,548.5 | 4,611 |
| 09/25/2017 | 4,613.5 | 4,613.5 | 4,550 | 4,585 |
| 09/26/2017 | 4,595.5 | 4,655 | 4,508.5 | 4,650 |
| 09/27/2017 | 4,664.5 | 4,722 | 4,638 | 4,704.5 |
| 09/28/2017 | 4,708 | 4,708 | 4,640.5 | 4,650 |
| 09/29/2017 | 4,654 | 4,708 | 4,646.5 | 4,672 |
| 10/02/2017 | 4,686.5 | 4,717 | 4,645.5 | 4,717 |
| 10/03/2017 | 4,719 | 4,719 | 4,650.5 | 4,704 |
| 10/04/2017 | 4,699 | 4,748.5 | 4,694.5 | 4,736.5 |
| 10/05/2017 | 4,710 | 4,737.5 | 4,686.5 | 4,705 |
| 10/06/2017 | 4,708 | 4,811 | 4,704.5 | 4,781.5 |
| 10/09/2017 | 4,815 | 4,828 | 4,783.5 | 4,819.5 |
| 10/10/2017 | 4,827 | 4,890 | 4,808 | 4,888.5 |
| 10/11/2017 | 4,909.5 | 4,920 | 4,868.5 | 4,916.5 |
| 10/12/2017 | 4,913 | 4,949.5 | 4,875.5 | 4,881.5 |
| 10/13/2017 | 4,867 | 4,872 | 4,827.5 | 4,858 |
| 10/16/2017 | 4,845 | 4,873.5 | 4,810.63 | 4,848.5 |
| 10/17/2017 | 4,859.5 | 4,890 | 4,841 | 4,865 |
| 10/18/2017 | 4,876.5 | 4,888.5 | 4,852.5 | 4,870.5 |
| 10/19/2017 | 4,838.5 | 4,868.5 | 4,796.5 | 4,828 |
| 10/20/2017 | 4,838 | 4,875 | 4,821 | 4,849.5 |
| 10/23/2017 | 4,872 | 4,928 | 4,862 | 4,867 |
| 10/24/2017 | 4,852 | 4,876.5 | 4,783.5 | 4,825 |
| 10/25/2017 | 4,838.5 | 4,962 | 4,826 | 4,843.5 |
| 10/26/2017 | 4,866.5 | 4,988.5 | 4,861.5 | 4,966 |
| 10/27/2017 | 5,000 | 5,034 | 4,986 | 5,022 |
| 10/30/2017 | 5,014.92 | 5,014.92 | 4,911.5 | 4,917 |
| 10/31/2017 | 4,922 | 4,928 | 4,833.5 | 4,871 |
| 11/01/2017 | 4,871 | 4,912 | 4,857.5 | 4,891 |
| 11/02/2017 | 4,893.5 | 4,984 | 4,890.5 | 4,970 |
| 11/03/2017 | 4,969.5 | 4,997.5 | 4,958.5 | 4,995.5 |
| 11/06/2017 | 4,974.5 | 4,994 | 4,949 | 4,959 |
| 11/07/2017 | 4,958.5 | 4,961.5 | 4,877 | 4,932 |
| 11/08/2017 | 4,963.5 | 5,006 | 4,941.5 | 4,956 |
| 11/09/2017 | 4,960 | 4,980 | 4,926 | 4,950.5 |
| 11/10/2017 | 4,946 | 4,965 | 4,892.5 | 4,910 |
| 11/13/2017 | 4,944 | 4,980 | 4,933 | 4,937 |
| 11/14/2017 | 4,936 | 4,943.5 | 4,865.5 | 4,900 |
| 11/15/2017 | 4,875.5 | 4,921 | 4,875.5 | 4,891 |
| 11/16/2017 | 4,898.5 | 4,958 | 4,892 | 4,955 |
| 11/17/2017 | 4,952.5 | 5,017 | 4,951.5 | 4,983.5 |
| 11/20/2017 | 4,978.5 | 5,007 | 4,969.91 | 5,002 |
| 11/21/2017 | 4,984 | 5,100 | 4,966 | 5,091 |
| 11/22/2017 | 5,079 | 5,085 | 5,010 | 5,029 |
| 11/23/2017 | 5,006 | 5,049.27 | 4,979.5 | 5,049 |
| 11/24/2017 | 5,043 | 5,049 | 4,985.5 | 5,004 |
| 11/27/2017 | 4,991 | 5,024 | 4,967 | 4,967.5 |
| 11/28/2017 | 4,965.5 | 4,985.5 | 4,928 | 4,969 |
| 11/29/2017 | 4,924.5 | 4,928.5 | 4,800.5 | 4,802 |
| 11/30/2017 | 4,799 | 4,898.29 | 4,689 | 4,689 |
| 12/01/2017 | 4,674 | 4,876.15 | 4,673.5 | 4,784.5 |
| 12/04/2017 | 4,818.5 | 4,826 | 4,744.5 | 4,795.5 |
| 12/05/2017 | 4,810.5 | 4,885 | 4,810 | 4,850 |
| 12/06/2017 | 4,837.5 | 5,058 | 4,830.5 | 5,028 |
| 12/07/2017 | 5,047 | 5,051.53 | 4,923.5 | 4,958.5 |
| 12/08/2017 | 4,938 | 4,965 | 4,890.5 | 4,939 |
| 12/11/2017 | 4,973.5 | 5,044 | 4,965 | 5,002 |
| 12/12/2017 | 5,017 | 5,055.5 | 4,981.5 | 5,044 |
| 12/13/2017 | 5,031 | 5,071 | 4,995.5 | 5,029 |
| 12/14/2017 | 5,020 | 5,027 | 4,924.5 | 4,924.5 |
| 12/15/2017 | 4,898.5 | 5,031 | 4,898.5 | 4,967 |
| 12/18/2017 | 4,962 | 5,015 | 4,956.5 | 4,960 |
| 12/19/2017 | 4,985 | 5,037 | 4,948 | 4,995 |
| 12/20/2017 | 4,983 | 4,999.5 | 4,914.5 | 4,920 |
| 12/21/2017 | 4,934 | 5,037 | 4,920.5 | 5,013 |
| 12/22/2017 | 5,030 | 5,058 | 4,970 | 4,970 |
| 12/27/2017 | 4,920.5 | 5,023 | 4,920.5 | 5,005 |
| 12/28/2017 | 5,000 | 5,002.77 | 4,941 | 4,955.5 |
| 12/29/2017 | 4,969.5 | 5,024 | 4,953.5 | 5,018 |