Skip to search.
 BSE Down0.56% NSE Down0.70%

More On BATS.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


British American Tobacco plc (BATS.L)

-LSE

3,758.50 Down 13.50(0.36%) 21 May 9:05PM

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
21 May, 20133,778.003,784.003,738.503,758.502,154,2003,758.50
20 May, 20133,776.003,790.003,732.503,772.001,385,5003,772.00
17 May, 20133,739.003,766.003,700.003,762.502,196,6003,762.50
16 May, 20133,752.003,767.503,736.503,744.001,869,4003,744.00
15 May, 20133,763.503,779.503,733.503,757.001,755,5003,757.00
14 May, 20133,738.003,758.503,728.003,746.501,950,5003,746.50
13 May, 20133,724.503,750.503,709.503,740.001,965,4003,740.00
10 May, 20133,687.503,737.503,687.503,725.002,482,0003,725.00
9 May, 20133,669.503,702.003,656.003,684.501,824,5003,684.50
8 May, 20133,646.003,688.503,625.503,674.002,379,5003,674.00
7 May, 20133,657.503,657.503,596.003,633.002,088,6003,633.00
6 May, 20133,628.503,628.503,628.503,628.5003,628.50
3 May, 20133,625.503,644.003,601.003,628.501,739,5003,628.50
2 May, 20133,576.503,643.003,576.503,634.002,447,1003,634.00
1 May, 20133,585.003,621.133,566.503,604.501,548,2003,604.50
30 Apr, 20133,610.503,610.503,552.603,566.003,261,1003,566.00
29 Apr, 20133,600.003,600.503,579.003,591.003,197,5003,591.00
26 Apr, 20133,600.503,607.003,573.503,596.501,899,2003,596.50
25 Apr, 20133,625.003,660.003,584.503,591.004,537,5003,591.00
24 Apr, 20133,563.003,563.003,521.783,548.002,481,3003,548.00
23 Apr, 20133,518.003,572.573,501.503,557.502,940,2003,557.50
22 Apr, 20133,544.003,547.503,488.903,503.002,314,3003,503.00
19 Apr, 20133,515.003,528.003,478.003,526.502,592,1003,526.50
18 Apr, 20133,559.003,564.003,426.003,479.504,159,9003,479.50
17 Apr, 20133,556.503,567.503,533.503,537.503,076,9003,537.50
16 Apr, 20133,576.503,584.503,531.003,531.004,857,0003,531.00
15 Apr, 20133,581.503,615.503,566.503,594.502,307,3003,594.50
12 Apr, 20133,587.503,611.503,583.003,590.002,018,8003,590.00
11 Apr, 20133,592.503,618.003,571.003,600.502,212,9003,600.50
10 Apr, 20133,549.503,585.503,530.623,580.002,335,3003,580.00
9 Apr, 20133,562.003,562.003,519.003,530.501,782,5003,530.50
8 Apr, 20133,513.503,551.113,501.603,544.003,320,5003,544.00
5 Apr, 20133,560.503,564.003,490.003,510.002,447,7003,510.00
4 Apr, 20133,563.503,586.003,541.503,549.502,008,2003,549.50
3 Apr, 20133,600.003,606.043,557.003,562.002,373,6003,562.00
2 Apr, 20133,541.003,599.503,532.503,590.002,229,7003,590.00
1 Apr, 20133,527.003,527.003,527.003,527.0003,527.00
29 Mar, 20133,527.003,527.003,527.003,527.0003,527.00
28 Mar, 20133,526.003,573.503,497.003,527.002,667,3003,527.00
27 Mar, 20133,512.003,524.503,487.503,513.502,201,2003,513.50
26 Mar, 20133,521.003,527.003,483.503,496.002,632,4003,496.00
25 Mar, 20133,494.503,522.503,468.003,509.002,143,9003,509.00
22 Mar, 20133,483.003,525.003,474.003,488.001,918,3003,488.00
21 Mar, 20133,516.503,516.503,468.503,492.002,482,0003,492.00
20 Mar, 20133,532.003,543.003,504.003,514.502,680,4003,514.50
19 Mar, 20133,473.003,516.573,464.503,506.501,987,1003,506.50
18 Mar, 20133,460.003,491.213,460.003,482.502,324,0003,482.50
15 Mar, 20133,478.003,502.003,464.003,494.504,684,3003,494.50
14 Mar, 20133,495.503,501.503,472.003,472.504,875,1003,472.50
13 Mar, 20133,514.003,539.093,487.503,491.003,047,5003,491.00
13-Mar-201392.699997 Dividend
12 Mar, 20133,629.503,639.513,583.503,613.002,265,9003,520.30
11 Mar, 20133,559.003,631.003,478.003,628.002,363,8003,534.92
8 Mar, 20133,537.003,580.003,531.503,562.002,490,6003,470.61
7 Mar, 20133,524.503,535.003,502.503,517.002,907,8003,426.76
6 Mar, 20133,554.503,559.003,510.503,519.003,010,2003,428.71
5 Mar, 20133,572.503,580.003,539.503,566.002,236,9003,474.51
4 Mar, 20133,518.003,580.443,509.003,564.002,777,3003,472.56
1 Mar, 20133,447.503,516.003,430.003,508.003,340,6003,417.99
28 Feb, 20133,447.503,457.503,407.003,434.504,278,3003,346.38
27 Feb, 20133,423.003,427.503,396.503,416.002,046,3003,328.35
26 Feb, 20133,411.503,446.003,399.003,422.002,258,3003,334.20
25 Feb, 20133,451.503,465.003,417.503,427.504,126,3003,339.56
22 Feb, 20133,437.503,458.003,430.003,453.001,399,2003,364.41
21 Feb, 20133,468.003,470.503,405.503,439.002,255,3003,350.76
20 Feb, 20133,397.003,474.003,396.503,474.002,365,4003,384.87
19 Feb, 20133,339.003,391.003,337.503,390.001,798,3003,303.02
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.