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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,835.9802
CLOSE 3,829.2292
Low
LOW 2,438.5
High
HIGH 5,108
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 5,008 | 5,046 | 4,917.5 | 4,940 |
| 01/03/2018 | 4,970 | 4,970.5 | 4,899 | 4,936.5 |
| 01/04/2018 | 4,942.5 | 4,961 | 4,909.5 | 4,914.5 |
| 01/05/2018 | 4,909 | 4,970 | 4,906.5 | 4,970 |
| 01/08/2018 | 4,956 | 4,966 | 4,920.5 | 4,925 |
| 01/09/2018 | 4,935.5 | 5,070 | 4,935.5 | 4,959.5 |
| 01/10/2018 | 4,946.5 | 4,984.5 | 4,944.5 | 4,965 |
| 01/11/2018 | 4,992 | 5,068 | 4,989 | 5,050 |
| 01/12/2018 | 5,037 | 5,039 | 4,960 | 4,968 |
| 01/15/2018 | 4,963.5 | 5,037 | 4,961.5 | 5,015 |
| 01/16/2018 | 5,040 | 5,103 | 5,013 | 5,033 |
| 01/17/2018 | 5,015 | 5,036 | 4,994 | 5,003 |
| 01/18/2018 | 5,029 | 5,044 | 4,932 | 4,950 |
| 01/19/2018 | 4,930.5 | 5,062 | 4,930.5 | 5,062 |
| 01/22/2018 | 5,028 | 5,079 | 5,024 | 5,042 |
| 01/23/2018 | 5,064 | 5,108 | 5,026 | 5,100 |
| 01/24/2018 | 5,089 | 5,099 | 4,976 | 4,976 |
| 01/25/2018 | 4,973.5 | 4,995.5 | 4,864.5 | 4,870 |
| 01/26/2018 | 4,851.5 | 4,939 | 4,827.5 | 4,939 |
| 01/29/2018 | 4,923.5 | 4,927 | 4,860.5 | 4,875 |
| 01/30/2018 | 4,851 | 4,892.5 | 4,831.5 | 4,831.5 |
| 01/31/2018 | 4,846.5 | 4,883 | 4,800.5 | 4,819 |
| 02/01/2018 | 4,827.5 | 4,864.5 | 4,810 | 4,824 |
| 02/02/2018 | 4,794 | 4,809.5 | 4,750 | 4,760 |
| 02/05/2018 | 4,738.5 | 4,738.5 | 4,632.5 | 4,632.5 |
| 02/06/2018 | 4,521.5 | 4,612 | 4,450 | 4,519.5 |
| 02/07/2018 | 4,592 | 4,677 | 4,540 | 4,645 |
| 02/08/2018 | 4,567 | 4,590.56 | 4,480 | 4,497.5 |
| 02/09/2018 | 4,472 | 4,512.5 | 4,405 | 4,412.5 |
| 02/12/2018 | 4,440.5 | 4,494 | 4,407 | 4,465 |
| 02/13/2018 | 4,468.5 | 4,493.5 | 4,379 | 4,381.5 |
| 02/14/2018 | 4,432 | 4,488.5 | 4,416.5 | 4,440 |
| 02/15/2018 | 4,448.5 | 4,448.5 | 4,387 | 4,423.5 |
| 02/16/2018 | 4,455 | 4,463 | 4,416.5 | 4,451.5 |
| 02/19/2018 | 4,430 | 4,469.5 | 4,419 | 4,440 |
| 02/20/2018 | 4,448 | 4,493 | 4,432.5 | 4,493 |
| 02/21/2018 | 4,460 | 4,509.5 | 4,418 | 4,450 |
| 02/22/2018 | 4,275 | 4,354.5 | 4,193.5 | 4,354.5 |
| 02/23/2018 | 4,369.5 | 4,460 | 4,313.47 | 4,460 |
| 02/26/2018 | 4,487 | 4,488 | 4,434 | 4,464.5 |
| 02/27/2018 | 4,462 | 4,480.5 | 4,395.5 | 4,397.5 |
| 02/28/2018 | 4,348 | 4,402.5 | 4,295.07 | 4,295.5 |
| 03/01/2018 | 4,280 | 4,337.5 | 4,240 | 4,271.5 |
| 03/02/2018 | 4,260 | 4,302.5 | 4,195 | 4,220 |
| 03/05/2018 | 4,201.5 | 4,222.5 | 4,162.5 | 4,221 |
| 03/06/2018 | 4,240.5 | 4,255.5 | 4,183.5 | 4,195 |
| 03/07/2018 | 4,191 | 4,234.5 | 4,177.5 | 4,200 |
| 03/08/2018 | 4,200 | 4,268.5 | 4,188 | 4,261.5 |
| 03/09/2018 | 4,270 | 4,300 | 4,257 | 4,273.5 |
| 03/12/2018 | 4,291.5 | 4,300 | 4,250 | 4,255 |
| 03/13/2018 | 4,230.5 | 4,253 | 4,160 | 4,166 |
| 03/14/2018 | 4,160 | 4,240 | 4,159 | 4,234 |
| 03/15/2018 | 4,205 | 4,284 | 4,169 | 4,220 |
| 03/16/2018 | 4,194.5 | 4,228 | 4,183 | 4,183.5 |
| 03/19/2018 | 4,160 | 4,161 | 4,025.27 | 4,030 |
| 03/20/2018 | 4,031 | 4,086.5 | 3,961.5 | 3,988 |
| 03/21/2018 | 3,987.5 | 3,987.5 | 3,863 | 3,874.5 |
| 03/22/2018 | 3,840 | 3,885 | 3,775 | 3,885 |
| 03/23/2018 | 3,873.5 | 3,942.5 | 3,873.5 | 3,921.5 |
| 03/26/2018 | 3,935 | 3,935 | 3,879.5 | 3,900 |
| 03/27/2018 | 3,925.5 | 3,963.5 | 3,903.5 | 3,946 |
| 03/28/2018 | 3,921 | 4,084 | 3,896.88 | 4,084 |
| 03/29/2018 | 4,111.5 | 4,190 | 4,065.5 | 4,131 |
| 04/03/2018 | 4,090 | 4,198.5 | 4,077 | 4,150 |
| 04/04/2018 | 4,139.5 | 4,216 | 4,121 | 4,212.5 |
| 04/05/2018 | 4,283.5 | 4,288 | 4,212.5 | 4,286 |
| 04/06/2018 | 4,271.5 | 4,339 | 4,270.5 | 4,311 |
| 04/09/2018 | 4,326.5 | 4,328.5 | 4,264 | 4,308.5 |
| 04/10/2018 | 4,313.5 | 4,321 | 4,251 | 4,260.5 |
| 04/11/2018 | 4,231 | 4,254 | 4,205.5 | 4,220 |
| 04/12/2018 | 4,211 | 4,215.5 | 4,174 | 4,174 |
| 04/13/2018 | 4,171 | 4,171 | 4,119 | 4,119 |
| 04/16/2018 | 4,126.5 | 4,148 | 4,035 | 4,043 |
| 04/17/2018 | 4,036 | 4,047.29 | 3,965.5 | 3,965.5 |
| 04/18/2018 | 3,959.5 | 4,015 | 3,859.5 | 3,859.5 |
| 04/19/2018 | 3,873.5 | 3,890.5 | 3,553 | 3,650 |
| 04/20/2018 | 3,673 | 3,727 | 3,667 | 3,700 |
| 04/23/2018 | 3,684 | 3,761.23 | 3,663 | 3,754.5 |
| 04/24/2018 | 3,767.5 | 3,807 | 3,698 | 3,744 |
| 04/25/2018 | 3,725 | 3,851 | 3,721 | 3,850 |
| 04/26/2018 | 3,858 | 3,965.5 | 3,840 | 3,965.5 |
| 04/27/2018 | 3,984 | 4,046 | 3,960 | 4,030.5 |
| 04/30/2018 | 4,026.5 | 4,052.5 | 3,993.5 | 3,999 |
| 05/01/2018 | 3,943 | 3,984.5 | 3,882 | 3,900 |
| 05/02/2018 | 3,925 | 4,003.5 | 3,919.5 | 3,919.5 |
| 05/03/2018 | 3,884 | 3,932 | 3,884 | 3,898 |
| 05/04/2018 | 3,888 | 3,922 | 3,871 | 3,888 |
| 05/08/2018 | 3,876 | 3,910.5 | 3,809 | 3,809 |
| 05/09/2018 | 3,812 | 3,910.5 | 3,802.5 | 3,909 |
| 05/10/2018 | 3,895 | 3,915 | 3,853.5 | 3,915 |
| 05/11/2018 | 3,899.5 | 3,911 | 3,854.77 | 3,860 |
| 05/14/2018 | 3,821.5 | 3,845.5 | 3,800.41 | 3,811 |
| 05/15/2018 | 3,808.5 | 3,878.5 | 3,801.5 | 3,826.5 |
| 05/16/2018 | 3,830 | 3,852.5 | 3,809 | 3,840 |
| 05/17/2018 | 3,824.5 | 3,869 | 3,814 | 3,815 |
| 05/18/2018 | 3,816.5 | 3,841.5 | 3,794.5 | 3,800 |
| 05/21/2018 | 3,822 | 3,837.5 | 3,754.5 | 3,764.5 |
| 05/22/2018 | 3,761.5 | 3,796 | 3,733.5 | 3,762.5 |
| 05/23/2018 | 3,769 | 3,829 | 3,759.5 | 3,764 |
| 05/24/2018 | 3,776 | 3,822.5 | 3,765 | 3,800 |
| 05/25/2018 | 3,818.5 | 3,876.5 | 3,767 | 3,869 |
| 05/29/2018 | 3,852 | 3,863.5 | 3,779.25 | 3,789 |
| 05/30/2018 | 3,793.5 | 3,809 | 3,770.5 | 3,809 |
| 05/31/2018 | 3,830 | 3,884.5 | 3,822.5 | 3,869 |
| 06/01/2018 | 3,869 | 3,885.5 | 3,809.5 | 3,825.5 |
| 06/04/2018 | 3,809.5 | 3,887 | 3,784.5 | 3,810.5 |
| 06/05/2018 | 3,806.5 | 3,830 | 3,731 | 3,740 |
| 06/06/2018 | 3,722 | 3,735 | 3,689 | 3,703 |
| 06/07/2018 | 3,732 | 3,744 | 3,645 | 3,645 |
| 06/08/2018 | 3,630 | 3,688.5 | 3,595.5 | 3,656 |
| 06/11/2018 | 3,680 | 3,772.5 | 3,680 | 3,746.5 |
| 06/12/2018 | 3,815.5 | 3,817.5 | 3,680 | 3,680 |
| 06/13/2018 | 3,688 | 3,729.5 | 3,646.5 | 3,716 |
| 06/14/2018 | 3,687 | 3,759 | 3,662 | 3,734.5 |
| 06/15/2018 | 3,721.5 | 3,757.5 | 3,693.5 | 3,694 |
| 06/18/2018 | 3,700 | 3,724 | 3,630 | 3,635 |
| 06/19/2018 | 3,614 | 3,704 | 3,609.5 | 3,691 |
| 06/20/2018 | 3,719 | 3,820 | 3,691 | 3,779 |
| 06/21/2018 | 3,803 | 3,860.5 | 3,788.5 | 3,839 |
| 06/22/2018 | 3,840 | 3,911 | 3,812.5 | 3,911 |
| 06/25/2018 | 3,900 | 3,908 | 3,794.5 | 3,803 |
| 06/26/2018 | 3,808 | 3,836.5 | 3,756 | 3,756 |
| 06/27/2018 | 3,756 | 3,786.5 | 3,725.5 | 3,782 |
| 06/28/2018 | 3,703.5 | 3,890 | 3,700 | 3,877 |
| 06/29/2018 | 3,904.5 | 3,954.5 | 3,819 | 3,830 |
| 07/02/2018 | 3,808.5 | 3,841 | 3,779.5 | 3,820 |
| 07/03/2018 | 3,833 | 3,934 | 3,833 | 3,910 |
| 07/04/2018 | 3,911 | 3,962.6 | 3,880 | 3,931.5 |
| 07/05/2018 | 3,931 | 3,948 | 3,880.5 | 3,900 |
| 07/06/2018 | 3,915 | 3,954 | 3,893.5 | 3,903.5 |
| 07/09/2018 | 3,910.5 | 3,961.5 | 3,900 | 3,959.5 |
| 07/10/2018 | 3,958.5 | 3,958.5 | 3,884 | 3,931.5 |
| 07/11/2018 | 3,904.5 | 3,914.5 | 3,869.5 | 3,880 |
| 07/12/2018 | 3,892.5 | 3,930.5 | 3,891.5 | 3,927 |
| 07/13/2018 | 3,931 | 3,980.4 | 3,914.5 | 3,925.5 |
| 07/16/2018 | 3,920 | 3,924 | 3,838 | 3,872.5 |
| 07/17/2018 | 3,857.5 | 3,864 | 3,794 | 3,820.5 |
| 07/18/2018 | 3,821 | 3,889.5 | 3,802.5 | 3,838 |
| 07/19/2018 | 3,825 | 3,900.5 | 3,784 | 3,862 |
| 07/20/2018 | 3,900 | 3,995.5 | 3,879.5 | 3,960 |
| 07/23/2018 | 3,958.5 | 3,958.5 | 3,878 | 3,921.5 |
| 07/24/2018 | 3,935.5 | 3,978.5 | 3,907 | 3,949.5 |
| 07/25/2018 | 3,962 | 3,977 | 3,922.5 | 3,973 |
| 07/26/2018 | 4,050 | 4,206.5 | 4,050 | 4,177 |
| 07/27/2018 | 4,173 | 4,195.82 | 4,098 | 4,115 |
| 07/30/2018 | 4,124.5 | 4,175 | 4,087 | 4,152.5 |
| 07/31/2018 | 4,173.5 | 4,265 | 4,168.5 | 4,201 |
| 08/01/2018 | 4,190 | 4,200.2 | 4,135.5 | 4,181.5 |
| 08/02/2018 | 4,172 | 4,203.5 | 4,144.5 | 4,150 |
| 08/03/2018 | 4,117 | 4,196 | 4,117 | 4,189.5 |
| 08/06/2018 | 4,200.5 | 4,222.88 | 4,151.5 | 4,172.5 |
| 08/07/2018 | 4,162 | 4,203.5 | 4,154 | 4,170.5 |
| 08/08/2018 | 4,181 | 4,222 | 4,172 | 4,212 |
| 08/09/2018 | 4,209.5 | 4,219 | 4,130 | 4,194 |
| 08/10/2018 | 4,204.5 | 4,221.5 | 4,149.5 | 4,154.5 |
| 08/13/2018 | 4,160 | 4,192.5 | 4,093.5 | 4,149 |
| 08/14/2018 | 4,141.5 | 4,186 | 4,119.5 | 4,172 |
| 08/15/2018 | 4,188 | 4,191 | 4,068 | 4,088 |
| 08/16/2018 | 4,149 | 4,166 | 4,120 | 4,158 |
| 08/17/2018 | 4,143 | 4,210 | 4,143 | 4,203 |
| 08/20/2018 | 4,219 | 4,234 | 4,177 | 4,222.5 |
| 08/21/2018 | 4,222.5 | 4,240 | 4,122.5 | 4,122.5 |
| 08/22/2018 | 4,132.5 | 4,163.5 | 4,085 | 4,086.5 |
| 08/23/2018 | 4,096.5 | 4,098.5 | 4,040 | 4,047.5 |
| 08/24/2018 | 4,047 | 4,058 | 3,909 | 3,909 |
| 08/28/2018 | 3,927.5 | 3,945 | 3,867.5 | 3,892 |
| 08/29/2018 | 3,897 | 3,903 | 3,833.5 | 3,837 |
| 08/30/2018 | 3,812.5 | 3,819 | 3,764 | 3,778.5 |
| 08/31/2018 | 3,756 | 3,782 | 3,720.5 | 3,721.5 |
| 09/03/2018 | 3,703 | 3,736 | 3,665 | 3,729 |
| 09/04/2018 | 3,735 | 3,775 | 3,729.5 | 3,743 |
| 09/05/2018 | 3,741.5 | 3,743 | 3,670 | 3,712.5 |
| 09/06/2018 | 3,720 | 3,730 | 3,668 | 3,682.5 |
| 09/07/2018 | 3,700 | 3,701.5 | 3,649 | 3,685 |
| 09/10/2018 | 3,691.5 | 3,700 | 3,643 | 3,653.5 |
| 09/11/2018 | 3,634 | 3,635.25 | 3,545.5 | 3,554.5 |
| 09/12/2018 | 3,551.5 | 3,798 | 3,465 | 3,763 |
| 09/13/2018 | 3,767 | 3,801 | 3,643 | 3,691.5 |
| 09/14/2018 | 3,700 | 3,731 | 3,656.5 | 3,659.5 |
| 09/17/2018 | 3,650 | 3,711.5 | 3,642 | 3,669 |
| 09/18/2018 | 3,678 | 3,678 | 3,581 | 3,600 |
| 09/19/2018 | 3,606 | 3,650 | 3,506 | 3,560 |
| 09/20/2018 | 3,561 | 3,580.5 | 3,507 | 3,521 |
| 09/21/2018 | 3,584.5 | 3,617 | 3,535.5 | 3,617 |
| 09/24/2018 | 3,599.5 | 3,614 | 3,511 | 3,544 |
| 09/25/2018 | 3,531.5 | 3,559.5 | 3,457.5 | 3,540 |
| 09/26/2018 | 3,532 | 3,587 | 3,491 | 3,552 |
| 09/27/2018 | 3,535.5 | 3,622 | 3,526 | 3,614.5 |
| 09/28/2018 | 3,595.5 | 3,643.5 | 3,579.76 | 3,584.5 |
| 10/01/2018 | 3,580 | 3,586 | 3,503 | 3,503 |
| 10/02/2018 | 3,500.5 | 3,567 | 3,486.5 | 3,557 |
| 10/03/2018 | 3,584 | 3,606 | 3,553 | 3,570 |
| 10/04/2018 | 3,514 | 3,517.84 | 3,389.5 | 3,450 |
| 10/05/2018 | 3,458 | 3,487.5 | 3,413 | 3,424.5 |
| 10/08/2018 | 3,425 | 3,462 | 3,408.54 | 3,422 |
| 10/09/2018 | 3,400 | 3,426.5 | 3,352.5 | 3,417.5 |
| 10/10/2018 | 3,390 | 3,480.5 | 3,356 | 3,450 |
| 10/11/2018 | 3,425 | 3,476 | 3,400.5 | 3,405 |
| 10/12/2018 | 3,408 | 3,408 | 3,220 | 3,272 |
| 10/15/2018 | 3,271 | 3,332.5 | 3,264 | 3,331 |
| 10/16/2018 | 3,314 | 3,333.5 | 3,171 | 3,176.5 |
| 10/17/2018 | 3,210 | 3,303 | 3,175 | 3,284 |
| 10/18/2018 | 3,289.5 | 3,314 | 3,209 | 3,275 |
| 10/19/2018 | 3,279.5 | 3,311.7 | 3,255.5 | 3,299.5 |
| 10/22/2018 | 3,300 | 3,379.5 | 3,282.5 | 3,362 |
| 10/23/2018 | 3,337 | 3,541.5 | 3,330 | 3,504.5 |
| 10/24/2018 | 3,519.5 | 3,607.5 | 3,497 | 3,527.5 |
| 10/25/2018 | 3,531.5 | 3,608.5 | 3,513.5 | 3,608 |
| 10/26/2018 | 3,609 | 3,657.5 | 3,564.5 | 3,619 |
| 10/29/2018 | 3,600 | 3,659 | 3,548.5 | 3,549 |
| 10/30/2018 | 3,543.5 | 3,584 | 3,448 | 3,448 |
| 10/31/2018 | 3,479 | 3,483 | 3,384.5 | 3,393.5 |
| 11/01/2018 | 3,394 | 3,447 | 3,367 | 3,417.5 |
| 11/02/2018 | 3,459 | 3,459 | 3,335 | 3,342.5 |
| 11/05/2018 | 3,343 | 3,449.5 | 3,331 | 3,407 |
| 11/06/2018 | 3,404 | 3,437.23 | 3,274.5 | 3,343 |
| 11/07/2018 | 3,353.5 | 3,451 | 3,353.5 | 3,426 |
| 11/08/2018 | 3,425.5 | 3,441 | 3,367 | 3,371.5 |
| 11/09/2018 | 3,350 | 3,449.5 | 3,314.5 | 3,314.5 |
| 11/12/2018 | 3,000 | 3,070 | 2,950 | 2,962.5 |
| 11/13/2018 | 2,965 | 2,992 | 2,818.5 | 2,836.5 |
| 11/14/2018 | 2,845.5 | 2,948.96 | 2,813.5 | 2,818 |
| 11/15/2018 | 2,828.5 | 2,869 | 2,760 | 2,775 |
| 11/16/2018 | 2,760 | 2,801 | 2,677.5 | 2,707 |
| 11/19/2018 | 2,699 | 2,750 | 2,694.5 | 2,722 |
| 11/20/2018 | 2,697 | 2,748 | 2,686 | 2,726.5 |
| 11/21/2018 | 2,711.5 | 2,728 | 2,687 | 2,723 |
| 11/22/2018 | 2,690 | 2,712 | 2,662 | 2,670 |
| 11/23/2018 | 2,664 | 2,774.5 | 2,650 | 2,731.5 |
| 11/26/2018 | 2,723 | 2,746.25 | 2,687.5 | 2,717 |
| 11/27/2018 | 2,728.5 | 2,768 | 2,702 | 2,724.5 |
| 11/28/2018 | 2,723.5 | 2,766 | 2,723.5 | 2,737 |
| 11/29/2018 | 2,770 | 2,825.5 | 2,769 | 2,781 |
| 11/30/2018 | 2,781 | 2,785.91 | 2,723 | 2,750 |
| 12/03/2018 | 2,765 | 2,840 | 2,760 | 2,783 |
| 12/04/2018 | 2,788.5 | 2,796.5 | 2,728.5 | 2,747 |
| 12/05/2018 | 2,723.5 | 2,760 | 2,702.5 | 2,727 |
| 12/06/2018 | 2,721.5 | 2,784.5 | 2,676 | 2,680.5 |
| 12/07/2018 | 2,701.5 | 2,742.5 | 2,643 | 2,663.5 |
| 12/10/2018 | 2,651.5 | 2,757 | 2,642.88 | 2,721 |
| 12/11/2018 | 2,725.5 | 2,778 | 2,681.5 | 2,725 |
| 12/12/2018 | 2,770 | 2,790 | 2,737.5 | 2,739.5 |
| 12/13/2018 | 2,756.5 | 2,766.5 | 2,670.5 | 2,701.5 |
| 12/14/2018 | 2,667.5 | 2,689.5 | 2,626 | 2,660 |
| 12/17/2018 | 2,647 | 2,670.5 | 2,619 | 2,628 |
| 12/18/2018 | 2,628 | 2,641 | 2,568 | 2,574 |
| 12/19/2018 | 2,557 | 2,578 | 2,523 | 2,550.5 |
| 12/20/2018 | 2,540 | 2,629.5 | 2,526 | 2,553 |
| 12/21/2018 | 2,553 | 2,566 | 2,497 | 2,533 |
| 12/24/2018 | 2,483 | 2,533 | 2,480 | 2,519 |
| 12/27/2018 | 2,491 | 2,527.5 | 2,438.5 | 2,462.5 |
| 12/28/2018 | 2,482 | 2,602 | 2,465 | 2,569 |
| 12/31/2018 | 2,572.5 | 2,582 | 2,498.5 | 2,500 |