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
01/12/2010 2,343.50p 2,364.00p 2,341.00p 2,348.00p 2762379
30/11/2010 2,325.50p 2,359.00p 2,325.50p 2,330.50p 4075338
29/11/2010 2,400.00p 2,406.50p 2,333.50p 2,333.50p 2711439
26/11/2010 2,380.50p 2,409.50p 2,372.00p 2,394.00p 2277574
25/11/2010 2,385.00p 2,402.50p 2,382.00p 2,388.50p 2236165
24/11/2010 2,380.50p 2,403.50p 2,376.50p 2,384.50p 3046226
23/11/2010 2,392.00p 2,412.00p 2,379.00p 2,379.00p 2587647
22/11/2010 2,425.00p 2,433.50p 2,405.50p 2,412.00p 1528862
19/11/2010 2,414.00p 2,432.50p 2,390.50p 2,427.50p 2847339
18/11/2010 2,374.50p 2,402.50p 2,369.50p 2,402.50p 2567462
17/11/2010 2,370.00p 2,398.00p 2,360.00p 2,363.00p 1857351
16/11/2010 2,398.50p 2,401.00p 2,377.00p 2,382.50p 1950722
15/11/2010 2,392.00p 2,417.00p 2,380.00p 2,399.00p 2327285
12/11/2010 2,395.00p 2,417.00p 2,385.50p 2,399.00p 2226689
11/11/2010 2,412.50p 2,418.50p 2,400.00p 2,405.50p 1575180
10/11/2010 2,436.50p 2,442.00p 2,412.50p 2,416.00p 2757457
09/11/2010 2,449.50p 2,460.00p 2,433.00p 2,433.50p 2501895
08/11/2010 2,439.00p 2,459.50p 2,437.00p 2,448.00p 1474811
05/11/2010 2,430.00p 2,453.00p 2,417.50p 2,447.50p 1716775
04/11/2010 2,439.50p 2,472.00p 2,424.00p 2,429.00p 3334812
03/11/2010 2,449.00p 2,459.00p 2,433.50p 2,444.00p 2151446
02/11/2010 2,398.00p 2,452.00p 2,397.00p 2,445.00p 2896880
01/11/2010 2,391.50p 2,397.50p 2,372.00p 2,393.00p 1871178
29/10/2010 2,397.50p 2,401.00p 2,365.50p 2,380.00p 2934857
28/10/2010 2,407.00p 2,419.50p 2,387.50p 2,404.50p 2747592
27/10/2010 2,400.00p 2,438.00p 2,375.00p 2,401.00p 5383702
26/10/2010 2,421.00p 2,441.75p 2,421.00p 2,438.00p 2211933
25/10/2010 2,439.00p 2,450.00p 2,424.00p 2,432.50p 3780079
22/10/2010 2,449.00p 2,460.50p 2,431.00p 2,438.50p 5815060
21/10/2010 2,451.00p 2,490.50p 2,446.50p 2,464.50p 7108333
20/10/2010 2,432.50p 2,482.00p 2,430.00p 2,461.00p 2936608
19/10/2010 2,440.00p 2,462.50p 2,427.00p 2,447.50p 2490275
18/10/2010 2,414.50p 2,448.00p 2,401.50p 2,447.00p 2047898
15/10/2010 2,425.00p 2,441.00p 2,403.50p 2,416.00p 3976358
14/10/2010 2,432.00p 2,441.50p 2,404.50p 2,416.50p 2638983
13/10/2010 2,426.50p 2,446.50p 2,419.50p 2,434.00p 1817867
12/10/2010 2,376.50p 2,424.50p 2,369.50p 2,411.00p 2412223
11/10/2010 2,385.00p 2,394.00p 2,370.82p 2,388.50p 1994687
08/10/2010 2,364.50p 2,381.50p 2,350.50p 2,374.50p 2001846
07/10/2010 2,374.00p 2,377.00p 2,353.00p 2,368.00p 2183208
06/10/2010 2,385.00p 2,393.50p 2,363.50p 2,370.00p 2388138
05/10/2010 2,353.50p 2,378.50p 2,341.50p 2,367.50p 2179167
04/10/2010 2,360.50p 2,363.00p 2,338.00p 2,345.00p 1729297
01/10/2010 2,368.00p 2,375.00p 2,347.50p 2,360.50p 2860702
30/09/2010 2,360.50p 2,410.00p 2,360.00p 2,374.50p 2954228
29/09/2010 2,392.50p 2,405.50p 2,363.50p 2,380.50p 3552169
28/09/2010 2,400.00p 2,400.00p 2,364.00p 2,381.50p 2805975
27/09/2010 2,439.00p 2,439.00p 2,394.50p 2,395.00p 2517894
24/09/2010 2,393.00p 2,438.00p 2,392.00p 2,430.50p 2389563
23/09/2010 2,399.00p 2,409.00p 2,366.00p 2,393.00p 2360310
22/09/2010 2,408.50p 2,416.00p 2,384.00p 2,391.00p 1992341
21/09/2010 2,394.50p 2,418.50p 2,394.50p 2,398.50p 2989598
20/09/2010 2,369.50p 2,403.50p 2,360.50p 2,403.50p 3103446
17/09/2010 2,368.00p 2,397.10p 2,355.00p 2,359.00p 4339682
16/09/2010 2,362.50p 2,362.50p 2,343.00p 2,351.00p 1674543
15/09/2010 2,353.50p 2,363.56p 2,326.50p 2,358.50p 3696346
14/09/2010 2,364.50p 2,374.50p 2,345.50p 2,355.00p 2950492
13/09/2010 2,368.00p 2,388.08p 2,365.55p 2,373.00p 2620840
10/09/2010 2,350.00p 2,373.00p 2,342.50p 2,367.00p 2567827
09/09/2010 2,323.50p 2,345.50p 2,307.00p 2,345.50p 3654388
08/09/2010 2,303.00p 2,344.37p 2,295.50p 2,319.00p 2404439
07/09/2010 2,313.50p 2,319.50p 2,299.50p 2,310.00p 1904345
06/09/2010 2,327.00p 2,330.00p 2,309.50p 2,315.00p 1124034
03/09/2010 2,306.00p 2,324.00p 2,300.00p 2,311.00p 2228234
02/09/2010 2,295.00p 2,306.50p 2,286.00p 2,300.00p 2117928
01/09/2010 2,223.00p 2,291.00p 2,223.00p 2,291.00p 3175712
31/08/2010 2,201.00p 2,224.00p 2,196.00p 2,216.00p 3244702
27/08/2010 2,214.50p 2,235.00p 2,202.00p 2,224.00p 2064400
26/08/2010 2,202.00p 2,218.00p 2,186.50p 2,214.00p 2489321
25/08/2010 2,193.00p 2,207.50p 2,167.50p 2,181.00p 2327844
24/08/2010 2,163.00p 2,215.50p 2,159.50p 2,201.50p 2665713
23/08/2010 2,167.50p 2,185.50p 2,159.00p 2,177.50p 2259170
20/08/2010 2,176.50p 2,179.00p 2,156.00p 2,166.00p 2769245
19/08/2010 2,240.00p 2,247.50p 2,178.30p 2,178.50p 3341790
18/08/2010 2,250.00p 2,258.00p 2,224.00p 2,232.50p 2226319
17/08/2010 2,270.00p 2,286.50p 2,260.00p 2,280.50p 2173835
16/08/2010 2,250.50p 2,266.50p 2,240.50p 2,261.00p 2032247
13/08/2010 2,243.50p 2,261.50p 2,239.00p 2,253.00p 1883444
12/08/2010 2,212.50p 2,239.00p 2,210.00p 2,232.50p 1821915
11/08/2010 2,221.00p 2,225.00p 2,204.50p 2,210.00p 3067301
10/08/2010 2,245.50p 2,260.00p 2,218.29p 2,224.00p 2717435
09/08/2010 2,235.00p 2,255.00p 2,225.00p 2,252.50p 2002653
06/08/2010 2,232.00p 2,250.00p 2,203.50p 2,212.00p 3057392
05/08/2010 2,246.50p 2,256.50p 2,219.50p 2,222.50p 2239676
04/08/2010 2,229.00p 2,257.50p 2,212.00p 2,252.00p 3901865
03/08/2010 2,184.50p 2,234.00p 2,178.00p 2,234.00p 3235884
02/08/2010 2,202.00p 2,225.00p 2,181.50p 2,188.00p 2802371
30/07/2010 2,186.50p 2,217.00p 2,183.00p 2,194.00p 3351942
29/07/2010 2,225.50p 2,241.50p 2,193.00p 2,197.00p 2877119
28/07/2010 2,230.00p 2,275.00p 2,223.50p 2,242.50p 4768208
27/07/2010 2,281.00p 2,283.50p 2,240.50p 2,259.50p 2865634
26/07/2010 2,273.00p 2,283.50p 2,253.50p 2,282.50p 2652239
23/07/2010 2,261.00p 2,278.50p 2,241.50p 2,266.50p 2588773
22/07/2010 2,230.00p 2,266.00p 2,202.50p 2,266.00p 4740689
21/07/2010 2,244.00p 2,269.50p 2,229.00p 2,233.50p 3307040
20/07/2010 2,239.00p 2,245.00p 2,215.00p 2,238.00p 2293539
19/07/2010 2,257.50p 2,267.50p 2,231.00p 2,238.50p 2969951
16/07/2010 2,279.50p 2,303.00p 2,264.00p 2,265.50p 3517929
15/07/2010 2,268.50p 2,296.50p 2,254.50p 2,269.50p 3196999
14/07/2010 2,289.50p 2,290.00p 2,259.50p 2,266.50p 2255223
13/07/2010 2,242.00p 2,281.00p 2,232.05p 2,277.00p 3044289
12/07/2010 2,201.00p 2,222.50p 2,197.00p 2,219.00p 1574285
09/07/2010 2,212.00p 2,219.00p 2,184.00p 2,208.50p 2755348
08/07/2010 2,191.00p 2,211.00p 2,154.50p 2,211.00p 3793505
07/07/2010 2,154.00p 2,172.50p 2,133.50p 2,172.50p 2705431
06/07/2010 2,122.00p 2,171.50p 2,115.00p 2,171.50p 3531763
05/07/2010 2,112.50p 2,142.00p 2,112.50p 2,125.50p 2249184
02/07/2010 2,099.50p 2,133.50p 2,073.50p 2,119.00p 3164782
01/07/2010 2,115.00p 2,133.50p 2,081.00p 2,091.00p 4222122
30/06/2010 2,096.50p 2,141.50p 2,080.00p 2,136.50p 5443587
29/06/2010 2,122.00p 2,142.50p 2,081.50p 2,097.50p 3302681
28/06/2010 2,133.00p 2,147.00p 2,106.00p 2,146.50p 3833350
25/06/2010 2,128.50p 2,157.50p 2,119.00p 2,129.00p 2758367
24/06/2010 2,150.00p 2,151.94p 2,117.00p 2,118.00p 3541826
23/06/2010 2,168.50p 2,197.00p 2,152.50p 2,153.00p 3065492
22/06/2010 2,147.50p 2,188.50p 2,147.50p 2,174.00p 3145245
21/06/2010 2,200.00p 2,211.00p 2,166.50p 2,170.00p 2528299
18/06/2010 2,205.50p 2,215.00p 2,170.00p 2,177.00p 7853336
17/06/2010 2,198.00p 2,202.50p 2,179.50p 2,198.00p 2092421
16/06/2010 2,177.50p 2,198.70p 2,161.00p 2,196.50p 3535379
15/06/2010 2,179.50p 2,191.00p 2,164.50p 2,179.00p 3320217
14/06/2010 2,185.00p 2,190.50p 2,167.12p 2,190.50p 2081802
11/06/2010 2,178.50p 2,178.50p 2,145.00p 2,161.50p 3177658
10/06/2010 2,147.50p 2,163.00p 2,132.50p 2,161.00p 4232079
09/06/2010 2,164.50p 2,164.50p 2,128.00p 2,148.00p 3808913
08/06/2010 2,133.00p 2,149.00p 2,112.50p 2,149.00p 4162046
07/06/2010 2,115.00p 2,140.00p 2,102.00p 2,135.50p 4295242
04/06/2010 2,150.00p 2,159.50p 2,126.00p 2,143.00p 6665958
03/06/2010 2,156.00p 2,162.00p 2,129.00p 2,155.50p 5141432
02/06/2010 2,101.50p 2,133.00p 2,082.50p 2,133.00p 4937120
01/06/2010 2,041.50p 2,115.00p 2,026.00p 2,115.00p 7793809
28/05/2010 2,044.50p 2,051.50p 2,025.50p 2,042.50p 5352268
27/05/2010 2,010.00p 2,038.50p 2,003.50p 2,029.00p 4111138
26/05/2010 1,971.00p 2,039.50p 1,968.00p 2,006.50p 7000541
25/05/2010 1,965.50p 1,995.00p 1,950.00p 1,959.00p 4899418
24/05/2010 2,010.00p 2,015.50p 1,988.50p 2,010.00p 3670401
21/05/2010 1,980.00p 1,997.00p 1,952.00p 1,992.50p 7206215
20/05/2010 2,024.50p 2,038.91p 1,971.00p 1,983.00p 4574528
19/05/2010 2,007.00p 2,030.00p 2,004.00p 2,007.50p 4125160
18/05/2010 2,054.50p 2,067.00p 2,027.00p 2,037.00p 3948077
17/05/2010 2,022.00p 2,058.60p 2,015.50p 2,040.50p 2668598
14/05/2010 2,080.00p 2,081.00p 2,028.00p 2,033.00p 3015125
13/05/2010 2,082.50p 2,088.50p 2,058.00p 2,078.50p 2720934
12/05/2010 2,060.50p 2,081.50p 2,042.55p 2,066.50p 2933014
11/05/2010 2,029.50p 2,073.50p 2,029.50p 2,071.00p 4550799
10/05/2010 1,997.00p 2,068.50p 1,997.00p 2,068.50p 5616119
07/05/2010 1,993.50p 2,053.50p 1,992.00p 2,005.00p 6473780
06/05/2010 2,042.00p 2,075.00p 2,033.50p 2,042.00p 4833565
05/05/2010 2,095.00p 2,105.50p 2,054.50p 2,054.50p 4079066
04/05/2010 2,081.00p 2,108.00p 2,043.00p 2,093.50p 8204416
30/04/2010 2,086.00p 2,101.64p 2,054.00p 2,054.00p 5723370
29/04/2010 2,111.50p 2,121.50p 2,078.00p 2,085.00p 6605505
28/04/2010 2,131.00p 2,150.00p 2,103.00p 2,107.50p 5578343
27/04/2010 2,200.00p 2,209.00p 2,140.00p 2,140.00p 4659575
26/04/2010 2,201.50p 2,209.50p 2,176.00p 2,194.50p 2151696
23/04/2010 2,176.00p 2,210.50p 2,170.50p 2,187.50p 2782710
22/04/2010 2,192.00p 2,195.50p 2,163.50p 2,166.50p 3721989
21/04/2010 2,224.50p 2,224.50p 2,175.63p 2,191.00p 2327596
20/04/2010 2,179.00p 2,217.00p 2,174.50p 2,217.00p 3659289
19/04/2010 2,150.00p 2,178.50p 2,147.00p 2,170.50p 2912316
16/04/2010 2,177.00p 2,190.50p 2,141.00p 2,150.00p 5110331
15/04/2010 2,215.00p 2,227.00p 2,179.00p 2,185.50p 4032232
14/04/2010 2,256.50p 2,266.00p 2,219.50p 2,224.00p 3005324
13/04/2010 2,257.00p 2,263.00p 2,243.00p 2,250.00p 2342604
12/04/2010 2,238.00p 2,260.00p 2,225.50p 2,257.50p 1799270
09/04/2010 2,239.50p 2,246.50p 2,221.00p 2,229.00p 2874631
08/04/2010 2,268.50p 2,271.00p 2,230.00p 2,233.00p 3469213
07/04/2010 2,279.00p 2,288.00p 2,268.50p 2,273.00p 2828259
06/04/2010 2,278.00p 2,290.00p 2,268.00p 2,273.50p 3252216
01/04/2010 2,282.00p 2,288.00p 2,265.00p 2,278.50p 2721022
31/03/2010 2,283.00p 2,291.00p 2,265.50p 2,271.50p 4984168
30/03/2010 2,293.00p 2,293.00p 2,273.50p 2,282.50p 2551423
29/03/2010 2,280.00p 2,289.50p 2,275.00p 2,284.00p 3021890
26/03/2010 2,275.50p 2,280.50p 2,267.95p 2,277.00p 3118980
25/03/2010 2,252.00p 2,283.50p 2,247.61p 2,278.00p 7798177
24/03/2010 2,262.50p 2,262.50p 2,240.43p 2,251.50p 2391571
23/03/2010 2,260.50p 2,338.63p 2,245.50p 2,256.00p 8036564
22/03/2010 2,231.50p 2,267.50p 2,222.50p 2,267.50p 6392338
19/03/2010 2,269.00p 2,270.00p 2,220.00p 2,233.50p 8212845
18/03/2010 2,214.00p 2,301.90p 2,214.00p 2,263.50p 4101990
17/03/2010 2,236.50p 2,246.00p 2,223.00p 2,234.00p 3838000
16/03/2010 2,224.00p 2,240.50p 2,216.50p 2,232.00p 2597994
15/03/2010 2,211.50p 2,228.50p 2,200.50p 2,216.00p 4420136
12/03/2010 2,232.50p 2,243.50p 2,226.00p 2,233.50p 3210125
11/03/2010 2,236.00p 2,261.00p 2,223.50p 2,234.50p 3360647
10/03/2010 2,231.00p 2,239.00p 2,211.00p 2,235.00p 3821756
09/03/2010 2,313.50p 2,332.00p 2,288.00p 2,306.50p 4220508
08/03/2010 2,330.50p 2,344.02p 2,306.50p 2,322.00p 2531865
05/03/2010 2,301.50p 2,327.00p 2,301.00p 2,327.00p 3700331
04/03/2010 2,300.00p 2,318.50p 2,292.00p 2,318.00p 3040044
03/03/2010 2,289.00p 2,311.30p 2,279.00p 2,296.50p 3634252
02/03/2010 2,296.50p 2,298.50p 2,270.50p 2,289.00p 3550997
01/03/2010 2,241.00p 2,293.50p 2,219.00p 2,288.50p 3691775
26/02/2010 2,180.00p 2,239.50p 2,180.00p 2,229.50p 4866900
25/02/2010 2,201.50p 2,208.50p 2,168.00p 2,179.50p 5834625
24/02/2010 2,220.00p 2,243.50p 2,214.50p 2,231.00p 4460364
23/02/2010 2,210.00p 2,218.50p 2,195.50p 2,217.00p 3412231
22/02/2010 2,225.00p 2,229.00p 2,124.70p 2,200.00p 2964180
19/02/2010 2,169.00p 2,228.00p 2,164.50p 2,225.00p 7368179
18/02/2010 2,140.00p 2,175.50p 2,140.00p 2,170.00p 2276956

*Close Price adjusted for both dividends and splits