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
14/05/2012 3,120.00p 3,123.50p 3,080.00p 3,103.50p 1974250
11/05/2012 3,097.50p 3,136.00p 3,077.50p 3,135.00p 1973722
10/05/2012 3,127.50p 3,127.50p 3,062.00p 3,092.00p 2260921
09/05/2012 3,123.00p 3,133.00p 3,074.50p 3,119.00p 2626080
08/05/2012 3,190.00p 3,203.00p 3,104.59p 3,110.00p 3866185
04/05/2012 3,237.00p 3,244.50p 3,179.50p 3,184.00p 3589570
03/05/2012 3,196.50p 3,242.00p 3,190.00p 3,230.50p 2760623
02/05/2012 3,214.50p 3,214.50p 3,179.00p 3,188.00p 2337811
01/05/2012 3,175.00p 3,206.00p 3,165.78p 3,200.00p 866762
30/04/2012 3,188.00p 3,191.00p 3,131.00p 3,159.00p 2926529
27/04/2012 3,184.00p 3,193.09p 3,164.00p 3,186.00p 1450834
26/04/2012 3,144.00p 3,176.50p 3,127.48p 3,176.50p 2432420
25/04/2012 3,168.00p 3,170.00p 3,107.50p 3,149.00p 3427972
24/04/2012 3,197.50p 3,210.00p 3,150.50p 3,157.00p 4893337
23/04/2012 3,251.00p 3,259.00p 3,198.11p 3,213.50p 2111721
20/04/2012 3,224.00p 3,256.00p 3,212.27p 3,244.00p 2277757
19/04/2012 3,207.50p 3,234.00p 3,191.00p 3,224.00p 3846061
18/04/2012 3,159.50p 3,192.00p 3,147.50p 3,191.50p 2411565
17/04/2012 3,122.50p 3,165.00p 3,122.50p 3,149.50p 2459739
16/04/2012 3,123.50p 3,160.00p 3,121.50p 3,135.00p 2166845
13/04/2012 3,157.00p 3,162.31p 3,116.00p 3,129.50p 2245018
12/04/2012 3,130.50p 3,172.00p 3,114.00p 3,156.50p 2575970
11/04/2012 3,120.00p 3,134.74p 3,100.00p 3,129.00p 2568885
10/04/2012 3,165.00p 3,187.50p 3,126.50p 3,126.50p 2741818
05/04/2012 3,176.00p 3,187.00p 3,158.76p 3,176.50p 2354065
04/04/2012 3,242.00p 3,259.00p 3,164.50p 3,176.00p 3220630
03/04/2012 3,247.50p 3,257.70p 3,220.00p 3,248.50p 3140384
02/04/2012 3,160.00p 3,239.50p 3,144.48p 3,230.00p 4097587
30/03/2012 3,188.00p 3,193.50p 3,150.00p 3,150.50p 3655194
29/03/2012 3,179.00p 3,196.79p 3,175.00p 3,183.50p 3187395
28/03/2012 3,202.00p 3,206.00p 3,180.00p 3,180.50p 3081450
27/03/2012 3,240.00p 3,247.00p 3,189.50p 3,200.00p 3604849
26/03/2012 3,206.50p 3,239.00p 3,195.00p 3,232.50p 2958934
23/03/2012 3,226.00p 3,226.00p 3,157.00p 3,190.50p 3007316
22/03/2012 3,217.50p 3,222.50p 3,197.00p 3,210.00p 2053744
21/03/2012 3,189.50p 3,242.00p 3,189.50p 3,229.00p 2488803
20/03/2012 3,220.50p 3,232.50p 3,196.00p 3,197.00p 2095177
19/03/2012 3,225.50p 3,241.50p 3,215.50p 3,227.50p 1433130
16/03/2012 3,246.00p 3,255.00p 3,222.00p 3,234.50p 4599804
15/03/2012 3,240.00p 3,255.00p 3,232.00p 3,242.00p 3212511
14/03/2012 3,250.00p 3,260.00p 3,229.00p 3,237.00p 3110502
13/03/2012 3,225.00p 3,257.50p 3,214.50p 3,245.00p 2650985
12/03/2012 3,196.00p 3,232.00p 3,177.00p 3,225.00p 2377428
09/03/2012 3,158.00p 3,207.00p 3,150.00p 3,199.00p 2046337
08/03/2012 3,130.00p 3,173.50p 3,111.00p 3,163.50p 2537599
07/03/2012 3,100.00p 3,132.80p 3,092.50p 3,126.00p 2841517
06/03/2012 3,185.00p 3,214.73p 3,119.60p 3,191.50p 3933013
05/03/2012 3,199.50p 3,244.00p 3,195.00p 3,205.00p 2240299
02/03/2012 3,223.00p 3,228.00p 3,194.00p 3,208.50p 1893264
01/03/2012 3,169.00p 3,224.94p 3,164.00p 3,223.00p 2763580
29/02/2012 3,166.50p 3,198.50p 3,158.00p 3,177.00p 3924542
28/02/2012 3,160.00p 3,182.10p 3,145.00p 3,170.00p 2259460
27/02/2012 3,162.00p 3,166.50p 3,126.00p 3,159.00p 2600863
24/02/2012 3,153.00p 3,153.00p 3,111.50p 3,127.00p 2300406
23/02/2012 3,145.00p 3,151.50p 3,016.10p 3,133.00p 3783406
22/02/2012 3,125.00p 3,140.00p 3,100.00p 3,133.00p 2600491
21/02/2012 3,111.50p 3,129.50p 3,099.00p 3,114.00p 2033905
20/02/2012 3,123.50p 3,134.00p 3,097.50p 3,113.50p 1498391
17/02/2012 3,160.50p 3,163.00p 3,097.00p 3,115.00p 2934074
16/02/2012 3,146.00p 3,157.50p 3,126.00p 3,148.00p 1863535
15/02/2012 3,167.00p 3,174.50p 3,130.00p 3,145.00p 2381686
14/02/2012 3,119.00p 3,155.50p 3,119.00p 3,147.00p 3207069
13/02/2012 3,122.50p 3,151.72p 3,111.00p 3,129.50p 2039935
10/02/2012 3,092.50p 3,137.50p 3,086.00p 3,109.00p 2737713
09/02/2012 3,071.00p 3,107.50p 3,066.00p 3,096.50p 3024716
08/02/2012 3,085.00p 3,109.50p 3,071.00p 3,082.50p 2313928
07/02/2012 3,069.00p 3,114.00p 3,067.00p 3,092.50p 2951947
06/02/2012 3,043.00p 3,069.00p 3,032.50p 3,069.00p 2104428
03/02/2012 2,985.50p 3,047.50p 2,980.50p 3,043.00p 2562090
02/02/2012 3,000.00p 3,001.50p 2,970.89p 2,988.00p 3152911
01/02/2012 2,905.00p 3,002.00p 2,905.00p 2,996.50p 3205749
31/01/2012 2,961.00p 2,971.00p 2,917.00p 2,917.00p 4512970
30/01/2012 2,935.00p 2,962.50p 2,932.50p 2,962.50p 2457248
27/01/2012 2,966.00p 2,988.00p 2,925.00p 2,954.00p 2584723
26/01/2012 2,945.50p 2,983.00p 2,939.00p 2,971.50p 3981776
25/01/2012 2,956.50p 2,970.00p 2,926.50p 2,939.00p 2798190
24/01/2012 2,941.00p 2,976.50p 2,932.50p 2,955.00p 3005649
23/01/2012 2,931.50p 2,955.50p 2,920.00p 2,948.50p 2589700
20/01/2012 2,912.00p 2,971.50p 2,885.00p 2,922.00p 4276047
19/01/2012 2,946.50p 2,958.50p 2,879.00p 2,897.50p 6332832
18/01/2012 2,975.00p 2,982.00p 2,946.00p 2,962.50p 2885698
17/01/2012 3,018.50p 3,018.50p 2,966.50p 2,968.00p 2731616
16/01/2012 2,974.50p 2,999.00p 2,967.00p 2,990.00p 1566754
13/01/2012 3,013.00p 3,020.00p 2,946.00p 2,970.00p 2475836
12/01/2012 2,985.00p 3,017.00p 2,977.50p 2,990.00p 2421441
11/01/2012 3,020.50p 3,035.50p 2,964.50p 2,977.50p 3105526
10/01/2012 3,032.50p 3,043.50p 3,012.50p 3,028.50p 2476634
09/01/2012 3,049.00p 3,049.00p 3,005.50p 3,010.00p 2759166
06/01/2012 3,025.50p 3,059.00p 3,021.50p 3,038.00p 1970493
05/01/2012 3,050.00p 3,058.00p 3,019.25p 3,032.50p 2614620
04/01/2012 3,076.00p 3,095.50p 3,047.50p 3,064.50p 2267184
03/01/2012 3,094.00p 3,120.00p 3,037.50p 3,079.00p 2354601
30/12/2011 3,073.00p 3,082.00p 3,039.50p 3,055.50p 802198
29/12/2011 3,061.50p 3,073.50p 3,038.00p 3,068.00p 897510
28/12/2011 3,033.00p 3,076.00p 2,991.50p 3,057.50p 2631963
23/12/2011 2,985.00p 3,012.00p 2,975.50p 2,998.50p 694953
22/12/2011 2,956.50p 2,977.00p 2,947.50p 2,970.00p 1977049
21/12/2011 2,970.50p 2,985.00p 2,928.50p 2,950.50p 1927921
20/12/2011 2,960.00p 2,976.44p 2,922.00p 2,964.50p 2328667
19/12/2011 2,959.00p 3,008.50p 2,952.50p 2,972.50p 2123702
16/12/2011 3,010.00p 3,022.03p 2,947.00p 2,963.50p 8404470
15/12/2011 3,017.50p 3,045.50p 2,990.00p 3,003.00p 4040238
14/12/2011 3,030.50p 3,061.00p 3,006.00p 3,007.50p 3636964
13/12/2011 2,998.00p 3,037.50p 2,998.00p 3,021.00p 1936330
12/12/2011 2,995.50p 3,042.50p 2,982.53p 3,000.00p 2081432
09/12/2011 2,988.50p 3,013.50p 2,984.50p 2,998.50p 2429619
08/12/2011 2,988.00p 3,036.50p 2,984.50p 3,015.00p 3583270
07/12/2011 2,956.00p 2,983.50p 2,937.00p 2,969.50p 2710491
06/12/2011 2,918.00p 2,978.79p 2,918.00p 2,952.00p 2078501
05/12/2011 2,971.00p 2,976.00p 2,914.50p 2,933.00p 2388851
02/12/2011 2,972.50p 2,995.00p 2,944.00p 2,956.50p 2133421
01/12/2011 2,948.00p 2,992.50p 2,931.50p 2,951.50p 3120074
30/11/2011 2,873.50p 2,950.00p 2,859.50p 2,945.00p 4600503
29/11/2011 2,860.00p 2,884.00p 2,854.00p 2,884.00p 2157340
28/11/2011 2,838.00p 2,863.50p 2,818.00p 2,859.50p 2370546
25/11/2011 2,797.00p 2,840.00p 2,781.50p 2,825.00p 1543218
24/11/2011 2,813.50p 2,825.50p 2,785.00p 2,808.50p 2502539
23/11/2011 2,834.50p 2,856.17p 2,793.00p 2,810.00p 2416345
22/11/2011 2,861.50p 2,880.75p 2,837.00p 2,846.50p 2056368
21/11/2011 2,875.00p 2,880.50p 2,828.00p 2,847.00p 2791525
18/11/2011 2,928.50p 2,928.50p 2,875.00p 2,888.00p 2812975
17/11/2011 2,936.50p 2,936.50p 2,891.00p 2,922.50p 2757113
16/11/2011 2,949.00p 2,978.00p 2,920.00p 2,949.50p 2134505
15/11/2011 2,879.00p 2,953.00p 2,873.00p 2,943.00p 2523415
14/11/2011 2,933.00p 2,936.03p 2,872.50p 2,893.50p 1731831
11/11/2011 2,899.00p 2,939.50p 2,893.50p 2,927.50p 1950849
10/11/2011 2,854.00p 2,944.75p 2,854.00p 2,900.50p 2630197
09/11/2011 2,961.50p 2,973.50p 2,902.00p 2,912.00p 2115108
08/11/2011 2,899.00p 2,970.79p 2,898.50p 2,949.00p 1597864
07/11/2011 2,906.00p 2,926.00p 2,876.00p 2,904.50p 1665327
04/11/2011 2,900.00p 2,937.00p 2,886.50p 2,921.00p 2516003
03/11/2011 2,823.00p 2,903.00p 2,811.03p 2,888.00p 3105091
02/11/2011 2,882.50p 2,890.00p 2,818.50p 2,847.50p 2818953
01/11/2011 2,826.50p 2,869.00p 2,817.50p 2,866.00p 2462739
31/10/2011 2,934.00p 2,946.50p 2,864.50p 2,864.50p 4063406
28/10/2011 2,907.00p 2,950.50p 2,882.00p 2,939.50p 2574419
27/10/2011 2,959.50p 2,962.00p 2,864.00p 2,893.50p 3848152
26/10/2011 2,860.00p 2,904.50p 2,843.00p 2,896.00p 3156579
25/10/2011 2,842.50p 2,870.00p 2,829.50p 2,852.50p 4216333
24/10/2011 2,891.50p 2,896.00p 2,831.28p 2,852.50p 3790064
21/10/2011 2,812.50p 2,889.50p 2,795.00p 2,880.00p 4421283
20/10/2011 2,784.50p 2,795.50p 2,763.50p 2,790.00p 3223160
19/10/2011 2,792.50p 2,820.08p 2,786.00p 2,800.00p 2338995
18/10/2011 2,784.00p 2,803.50p 2,755.00p 2,779.00p 1911969
17/10/2011 2,806.00p 2,830.00p 2,785.50p 2,801.50p 2115411
14/10/2011 2,808.00p 2,835.60p 2,786.00p 2,808.50p 2184023
13/10/2011 2,737.00p 2,819.00p 2,729.00p 2,814.00p 2758692
12/10/2011 2,813.00p 2,826.00p 2,742.00p 2,751.00p 3160581
11/10/2011 2,813.50p 2,839.50p 2,811.50p 2,818.00p 1405754
10/10/2011 2,842.00p 2,856.50p 2,818.68p 2,828.00p 1544980
07/10/2011 2,827.00p 2,856.00p 2,793.50p 2,823.50p 2113130
06/10/2011 2,787.50p 2,816.50p 2,766.00p 2,814.50p 3011762
05/10/2011 2,780.00p 2,801.00p 2,735.50p 2,763.50p 2848040
04/10/2011 2,739.50p 2,741.50p 2,671.00p 2,728.50p 3910790
03/10/2011 2,702.50p 2,765.00p 2,682.00p 2,760.00p 2636830
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

*Close Price adjusted for both dividends and splits