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
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
13/12/2010 2,380.50p 2,400.00p 2,373.50p 2,377.00p 1756412
10/12/2010 2,366.50p 2,388.00p 2,361.00p 2,379.00p 1422334
09/12/2010 2,376.00p 2,386.00p 2,353.00p 2,366.00p 2042756
08/12/2010 2,347.00p 2,379.00p 2,347.00p 2,376.50p 1966423
07/12/2010 2,356.50p 2,378.00p 2,350.50p 2,360.00p 2627929
06/12/2010 2,367.00p 2,376.00p 2,355.32p 2,356.50p 1936419
03/12/2010 2,364.50p 2,377.50p 2,352.00p 2,365.00p 2046437
02/12/2010 2,350.00p 2,378.00p 2,339.00p 2,371.00p 2906173
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

*Close Price adjusted for both dividends and splits