British American Tobacco (BATS) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. British American Tobacco

Date Open High Low Close* Volume
30/09/2011 2,748.00p 2,765.00p 2,719.00p 2,728.50p 3161975
29/09/2011 2,785.00p 2,806.00p 2,735.50p 2,762.00p 2523782
28/09/2011 2,782.50p 2,850.00p 2,772.00p 2,793.00p 2355229
27/09/2011 2,759.50p 2,797.00p 2,742.03p 2,796.50p 2760763
26/09/2011 2,695.00p 2,760.13p 2,689.00p 2,709.00p 2830620
23/09/2011 2,712.00p 2,719.50p 2,642.50p 2,702.00p 2646709
22/09/2011 2,733.00p 2,749.50p 2,667.50p 2,691.50p 4749959
21/09/2011 2,840.00p 2,870.50p 2,783.00p 2,796.00p 2935390
20/09/2011 2,742.50p 2,843.50p 2,742.50p 2,842.50p 2402618
19/09/2011 2,764.00p 2,778.50p 2,733.00p 2,763.50p 2168056
16/09/2011 2,775.50p 2,795.00p 2,754.00p 2,791.50p 4645163
15/09/2011 2,781.50p 2,797.00p 2,745.00p 2,755.50p 2597225
14/09/2011 2,698.50p 2,759.50p 2,697.25p 2,748.50p 3353144
13/09/2011 2,708.50p 2,733.00p 2,675.00p 2,710.00p 2139966
12/09/2011 2,680.00p 2,729.50p 2,665.00p 2,684.00p 812616
09/09/2011 2,760.00p 2,785.50p 2,728.50p 2,729.50p 3216781
08/09/2011 2,777.00p 2,781.50p 2,743.50p 2,762.50p 2469433
07/09/2011 2,816.50p 2,816.50p 2,746.00p 2,766.50p 2849116
06/09/2011 2,686.00p 2,751.50p 2,686.00p 2,744.50p 2685729
05/09/2011 2,726.50p 2,759.50p 2,696.00p 2,699.50p 2218367
02/09/2011 2,763.50p 2,803.50p 2,752.00p 2,761.50p 2554200
01/09/2011 2,743.50p 2,795.00p 2,713.50p 2,777.50p 2585751
31/08/2011 2,721.50p 2,748.00p 2,697.00p 2,743.50p 5646654
30/08/2011 2,697.50p 2,748.50p 2,697.50p 2,724.00p 2464329
26/08/2011 2,664.00p 2,708.50p 2,629.50p 2,697.50p 2735013
25/08/2011 2,739.00p 2,749.00p 2,646.00p 2,666.50p 2896124
24/08/2011 2,740.00p 2,746.00p 2,679.00p 2,725.00p 3586995
23/08/2011 2,728.50p 2,744.00p 2,692.00p 2,728.00p 2851049
22/08/2011 2,636.50p 2,739.00p 2,623.00p 2,700.00p 2842416
19/08/2011 2,683.00p 2,683.00p 2,588.50p 2,652.00p 5109246
18/08/2011 2,702.00p 2,727.00p 2,639.00p 2,676.50p 3780987
17/08/2011 2,737.50p 2,748.50p 2,716.00p 2,738.50p 4695856
16/08/2011 2,709.50p 2,791.00p 2,706.50p 2,784.00p 3337225
15/08/2011 2,736.00p 2,748.00p 2,712.50p 2,730.00p 1849914
12/08/2011 2,654.50p 2,723.50p 2,627.50p 2,721.50p 3675910
11/08/2011 2,611.50p 2,658.00p 2,524.00p 2,653.00p 4670758
10/08/2011 2,709.00p 2,709.00p 2,580.50p 2,598.50p 5307544
09/08/2011 2,589.00p 2,667.00p 2,466.00p 2,659.00p 6505263
08/08/2011 2,642.00p 2,699.50p 2,584.00p 2,592.00p 5729673
05/08/2011 2,687.00p 2,722.50p 2,645.50p 2,675.00p 5905194
04/08/2011 2,831.50p 2,835.50p 2,751.50p 2,752.00p 5210156
03/08/2011 2,833.50p 2,855.00p 2,798.50p 2,806.00p 4161585
02/08/2011 2,823.00p 2,860.50p 2,806.50p 2,856.50p 3041237
01/08/2011 2,850.00p 2,874.00p 2,801.00p 2,828.00p 3513671
29/07/2011 2,840.50p 2,857.00p 2,800.00p 2,820.50p 3223292
28/07/2011 2,857.00p 2,873.00p 2,834.50p 2,857.00p 2727502
27/07/2011 2,868.50p 2,921.50p 2,837.00p 2,871.00p 4657643
26/07/2011 2,846.50p 2,876.50p 2,820.50p 2,861.00p 2617237
25/07/2011 2,835.00p 2,868.50p 2,824.50p 2,848.50p 2092013
22/07/2011 2,811.00p 2,847.50p 2,796.50p 2,847.50p 2273709
21/07/2011 2,776.00p 2,807.00p 2,745.00p 2,797.00p 2834903
20/07/2011 2,758.50p 2,767.50p 2,735.00p 2,762.00p 1874158
19/07/2011 2,781.00p 2,781.00p 2,737.50p 2,745.00p 2042085
18/07/2011 2,786.00p 2,812.00p 2,766.50p 2,775.00p 1931654
15/07/2011 2,771.00p 2,805.00p 2,766.00p 2,800.00p 2409742
14/07/2011 2,779.50p 2,793.50p 2,773.00p 2,777.50p 1617830
13/07/2011 2,808.00p 2,809.50p 2,778.00p 2,790.50p 2524866
12/07/2011 2,818.00p 2,834.50p 2,803.00p 2,816.50p 2953062
11/07/2011 2,855.00p 2,866.00p 2,825.00p 2,839.50p 2709340
08/07/2011 2,832.00p 2,864.50p 2,814.51p 2,847.00p 3461889
07/07/2011 2,808.00p 2,830.50p 2,791.00p 2,824.50p 2141165
06/07/2011 2,805.50p 2,810.00p 2,783.50p 2,800.50p 2392005
05/07/2011 2,788.50p 2,827.50p 2,786.00p 2,813.00p 2162749
04/07/2011 2,753.50p 2,793.00p 2,753.50p 2,787.00p 1858271
01/07/2011 2,739.50p 2,762.50p 2,715.50p 2,754.00p 2109214
30/06/2011 2,688.50p 2,731.00p 2,685.00p 2,731.00p 2465032
29/06/2011 2,693.50p 2,707.00p 2,673.50p 2,685.50p 2490443
28/06/2011 2,686.50p 2,699.00p 2,677.50p 2,682.50p 2323686
27/06/2011 2,654.00p 2,689.99p 2,653.00p 2,680.50p 2168631
24/06/2011 2,689.50p 2,693.50p 2,627.00p 2,651.00p 3283296
23/06/2011 2,681.50p 2,684.00p 2,642.50p 2,657.00p 3223238
22/06/2011 2,667.00p 2,699.00p 2,658.51p 2,690.00p 3720016
21/06/2011 2,665.00p 2,673.00p 2,647.50p 2,667.28p 2633914
20/06/2011 2,644.50p 2,663.78p 2,627.50p 2,649.00p 2682290
17/06/2011 2,625.50p 2,653.50p 2,611.00p 2,649.50p 3798091
16/06/2011 2,630.50p 2,639.50p 2,604.50p 2,637.00p 3756107
15/06/2011 2,667.00p 2,686.43p 2,644.00p 2,645.50p 3480319
14/06/2011 2,702.00p 2,710.00p 2,652.00p 2,663.50p 3940744
13/06/2011 2,705.00p 2,705.00p 2,688.11p 2,690.50p 2136697
10/06/2011 2,729.00p 2,738.51p 2,701.50p 2,707.00p 2268661
09/06/2011 2,702.50p 2,735.50p 2,691.00p 2,730.00p 2782802
08/06/2011 2,720.00p 2,729.00p 2,700.00p 2,702.50p 2381360
07/06/2011 2,738.00p 2,755.50p 2,727.50p 2,730.50p 2814499
06/06/2011 2,714.50p 2,752.00p 2,702.00p 2,738.00p 2390287
03/06/2011 2,723.00p 2,723.50p 2,698.00p 2,716.50p 1906139
02/06/2011 2,711.00p 2,737.00p 2,707.50p 2,716.00p 1893176
01/06/2011 2,735.50p 2,748.50p 2,726.50p 2,733.00p 2393919
31/05/2011 2,734.00p 2,744.00p 2,716.00p 2,722.00p 3372444
27/05/2011 2,738.00p 2,742.00p 2,716.00p 2,720.00p 1996389
26/05/2011 2,693.50p 2,719.50p 2,681.00p 2,717.00p 3386396
25/05/2011 2,708.00p 2,711.00p 2,679.00p 2,681.00p 3501102
24/05/2011 2,734.50p 2,735.00p 2,710.50p 2,718.50p 3469537
23/05/2011 2,731.50p 2,743.00p 2,720.50p 2,725.50p 3097878
20/05/2011 2,733.00p 2,749.00p 2,722.00p 2,745.50p 5386943
19/05/2011 2,700.00p 2,740.00p 2,698.00p 2,725.00p 3324119
18/05/2011 2,684.50p 2,698.50p 2,674.03p 2,693.00p 1928899
17/05/2011 2,674.50p 2,693.03p 2,652.00p 2,670.50p 3288189
16/05/2011 2,691.50p 2,710.00p 2,662.50p 2,688.50p 2856987
13/05/2011 2,719.50p 2,733.50p 2,689.00p 2,704.00p 3995076
12/05/2011 2,700.00p 2,708.00p 2,670.50p 2,708.00p 3865472
11/05/2011 2,727.50p 2,729.50p 2,710.50p 2,718.00p 3940103
10/05/2011 2,675.00p 2,720.50p 2,675.00p 2,718.50p 5005398
09/05/2011 2,675.00p 2,693.50p 2,660.00p 2,670.00p 3276746
06/05/2011 2,695.00p 2,698.00p 2,662.50p 2,688.00p 3467946
05/05/2011 2,665.50p 2,696.50p 2,653.50p 2,688.50p 3778685
04/05/2011 2,682.50p 2,682.50p 2,631.00p 2,653.50p 2898060
03/05/2011 2,624.50p 2,670.00p 2,613.50p 2,666.50p 3176944
28/04/2011 2,660.00p 2,660.00p 2,584.00p 2,611.00p 4128760
27/04/2011 2,640.00p 2,643.56p 2,608.50p 2,631.00p 2389138
26/04/2011 2,602.50p 2,701.60p 2,582.50p 2,637.00p 2010567
21/04/2011 2,601.50p 2,606.68p 2,566.50p 2,593.50p 2013031
20/04/2011 2,581.00p 2,615.53p 2,580.50p 2,593.00p 2487776
19/04/2011 2,533.00p 2,626.55p 2,530.00p 2,560.50p 2604206
18/04/2011 2,569.50p 2,578.47p 2,516.00p 2,524.00p 2637895
15/04/2011 2,533.50p 2,568.00p 2,533.50p 2,567.00p 2720078
14/04/2011 2,526.00p 2,550.00p 2,512.50p 2,533.50p 2403486
13/04/2011 2,487.50p 2,541.50p 2,482.00p 2,530.00p 2439974
12/04/2011 2,484.50p 2,509.00p 2,481.00p 2,494.00p 2980156
11/04/2011 2,485.00p 2,507.24p 2,484.50p 2,485.50p 2618475
08/04/2011 2,499.50p 2,513.50p 2,489.50p 2,505.00p 2105924
07/04/2011 2,530.00p 2,530.00p 2,490.50p 2,491.00p 4820579
06/04/2011 2,558.00p 2,568.50p 2,530.50p 2,532.00p 2380624
05/04/2011 2,536.00p 2,555.00p 2,533.00p 2,549.50p 1681577
04/04/2011 2,527.50p 2,547.50p 2,515.00p 2,531.00p 2314872
01/04/2011 2,515.50p 2,594.00p 2,506.50p 2,538.50p 2570924
31/03/2011 2,525.00p 2,535.00p 2,502.00p 2,502.00p 5663086
30/03/2011 2,484.00p 2,521.50p 2,470.50p 2,521.00p 4003838
29/03/2011 2,414.00p 2,466.00p 2,410.00p 2,462.00p 3590488
28/03/2011 2,410.00p 2,425.00p 2,404.50p 2,407.50p 1769154
25/03/2011 2,417.00p 2,437.91p 2,400.50p 2,408.50p 2487184
24/03/2011 2,378.00p 2,406.50p 2,351.50p 2,401.00p 3255656
23/03/2011 2,334.00p 2,389.00p 2,333.00p 2,385.50p 3989849
22/03/2011 2,339.50p 2,356.00p 2,322.00p 2,346.00p 2228728
21/03/2011 2,331.00p 2,351.50p 2,319.27p 2,338.00p 2645023
18/03/2011 2,333.00p 2,359.00p 2,316.00p 2,327.00p 6810756
17/03/2011 2,308.00p 2,330.49p 2,258.50p 2,327.00p 6079839
16/03/2011 2,315.50p 2,331.50p 2,296.00p 2,300.00p 4231212
15/03/2011 2,323.50p 2,354.00p 2,305.00p 2,328.50p 4767668
14/03/2011 2,376.00p 2,384.00p 2,351.50p 2,366.00p 2342774
11/03/2011 2,402.00p 2,414.50p 2,386.00p 2,396.00p 2810829
10/03/2011 2,425.00p 2,450.00p 2,398.50p 2,416.50p 4069873
09/03/2011 2,436.00p 2,443.00p 2,416.00p 2,436.50p 3591326
08/03/2011 2,481.00p 2,507.00p 2,409.67p 2,507.00p 4553804
07/03/2011 2,483.00p 2,496.00p 2,468.50p 2,468.50p 2152100
04/03/2011 2,500.00p 2,513.50p 2,472.50p 2,483.00p 3417138
03/03/2011 2,459.50p 2,506.00p 2,452.70p 2,501.50p 2665028
02/03/2011 2,440.00p 2,474.70p 2,422.50p 2,451.00p 2704380
01/03/2011 2,470.00p 2,500.00p 2,369.03p 2,470.50p 2893811
28/02/2011 2,462.00p 2,489.50p 2,447.50p 2,462.00p 3514998
25/02/2011 2,417.50p 2,486.00p 2,410.00p 2,466.50p 3412018
24/02/2011 2,389.50p 2,398.00p 2,332.00p 2,396.50p 4290662
23/02/2011 2,440.00p 2,455.50p 2,413.00p 2,413.00p 2552038
22/02/2011 2,441.00p 2,453.50p 2,412.00p 2,439.50p 2243304
21/02/2011 2,466.50p 2,486.00p 2,450.00p 2,450.00p 1996668
18/02/2011 2,438.00p 2,469.50p 2,435.50p 2,466.50p 2499276
17/02/2011 2,413.50p 2,443.00p 2,413.50p 2,443.00p 2005949
16/02/2011 2,432.00p 2,441.50p 2,414.50p 2,421.50p 1882842
15/02/2011 2,414.00p 2,427.50p 2,403.00p 2,417.53p 2988665
14/02/2011 2,434.50p 2,439.50p 2,403.00p 2,403.00p 2728378
11/02/2011 2,393.00p 2,427.00p 2,372.00p 2,423.50p 2538312
10/02/2011 2,411.00p 2,423.50p 2,392.00p 2,401.00p 2073348
09/02/2011 2,427.50p 2,434.00p 2,403.00p 2,403.50p 2562362
08/02/2011 2,441.50p 2,443.50p 2,422.25p 2,427.00p 2583361
07/02/2011 2,398.50p 2,444.00p 2,385.50p 2,444.00p 2694337
04/02/2011 2,394.00p 2,408.00p 2,383.00p 2,389.00p 2028732
03/02/2011 2,360.50p 2,394.00p 2,346.50p 2,388.00p 2907189
02/02/2011 2,347.00p 2,370.00p 2,331.00p 2,353.00p 4252785
01/02/2011 2,310.00p 2,322.00p 2,298.50p 2,321.50p 3992879
31/01/2011 2,294.50p 2,305.00p 2,270.50p 2,305.00p 3564725
28/01/2011 2,362.00p 2,362.00p 2,301.50p 2,307.50p 2834804
27/01/2011 2,379.50p 2,384.00p 2,361.00p 2,370.00p 2391122
26/01/2011 2,366.50p 2,408.50p 2,360.00p 2,376.00p 2439065
25/01/2011 2,365.50p 2,375.00p 2,347.50p 2,355.00p 2668596
24/01/2011 2,295.00p 2,386.00p 2,294.00p 2,373.00p 4439503
21/01/2011 2,300.50p 2,318.00p 2,281.50p 2,282.50p 3827869
20/01/2011 2,343.00p 2,348.00p 2,283.00p 2,297.00p 3722020
19/01/2011 2,370.00p 2,389.00p 2,329.00p 2,337.50p 2807521
18/01/2011 2,357.00p 2,381.50p 2,355.00p 2,371.50p 1742730
17/01/2011 2,360.00p 2,371.50p 2,344.00p 2,353.00p 2852479
14/01/2011 2,339.00p 2,366.50p 2,302.50p 2,366.50p 4656439
13/01/2011 2,400.00p 2,408.00p 2,314.00p 2,325.00p 4656459
12/01/2011 2,433.00p 2,434.00p 2,403.62p 2,411.00p 2974026
11/01/2011 2,419.00p 2,455.50p 2,419.00p 2,430.00p 2578911
10/01/2011 2,416.50p 2,435.00p 2,416.50p 2,418.50p 1684178
07/01/2011 2,436.00p 2,457.50p 2,421.50p 2,426.50p 3565351
06/01/2011 2,482.50p 2,504.50p 2,473.00p 2,481.00p 2194675
05/01/2011 2,483.00p 2,495.50p 2,463.50p 2,485.00p 1916075
04/01/2011 2,519.00p 2,519.00p 2,471.00p 2,488.00p 3052502
31/12/2010 2,495.00p 2,501.00p 2,460.00p 2,463.50p 1099403
30/12/2010 2,497.50p 2,513.50p 2,490.50p 2,492.50p 896069
29/12/2010 2,549.00p 2,551.50p 2,498.00p 2,500.00p 2107756
24/12/2010 2,523.50p 2,528.50p 2,502.30p 2,519.00p 238048
23/12/2010 2,507.00p 2,521.00p 2,503.00p 2,521.00p 1105980
22/12/2010 2,482.00p 2,508.50p 2,475.50p 2,505.00p 1787848
21/12/2010 2,457.50p 2,488.00p 2,442.00p 2,485.00p 2066866
20/12/2010 2,454.50p 2,463.74p 2,442.19p 2,463.00p 1783773
17/12/2010 2,430.00p 2,457.00p 2,422.50p 2,455.00p 4194816
16/12/2010 2,412.50p 2,432.00p 2,409.00p 2,424.00p 1939280
15/12/2010 2,401.50p 2,419.59p 2,394.50p 2,407.50p 3199346
14/12/2010 2,377.00p 2,407.00p 2,371.00p 2,407.00p 2492247

*Close Price adjusted for both dividends and splits