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
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
17/02/2010 2,124.00p 2,149.00p 2,122.50p 2,143.50p 3134912
16/02/2010 2,146.50p 2,148.00p 2,119.00p 2,128.50p 4130216
15/02/2010 2,158.00p 2,170.00p 2,132.50p 2,147.00p 2841847
12/02/2010 2,160.00p 2,178.50p 2,131.50p 2,157.50p 6066663
11/02/2010 2,102.00p 2,151.00p 2,085.50p 2,141.00p 5287093
10/02/2010 2,084.50p 2,097.00p 2,062.50p 2,095.00p 4436534
09/02/2010 2,099.50p 2,111.85p 2,070.00p 2,077.00p 2760237
08/02/2010 2,050.50p 2,105.50p 2,050.00p 2,102.00p 3271210
05/02/2010 2,060.00p 2,076.50p 2,045.00p 2,054.00p 3953717
04/02/2010 2,089.00p 2,101.50p 2,063.00p 2,071.50p 4184668
03/02/2010 2,073.00p 2,088.50p 2,062.50p 2,084.50p 2157194
02/02/2010 2,064.00p 2,078.50p 2,044.00p 2,078.00p 2972218
01/02/2010 2,061.50p 2,075.50p 2,051.00p 2,066.00p 4326272
29/01/2010 2,047.00p 2,090.50p 2,037.50p 2,070.50p 5581824
28/01/2010 2,080.50p 2,093.00p 2,045.00p 2,046.50p 4568314
27/01/2010 2,029.00p 2,074.00p 2,025.00p 2,070.00p 4006355
26/01/2010 2,015.50p 2,046.02p 2,010.00p 2,045.00p 2569163
25/01/2010 2,045.00p 2,052.50p 2,021.00p 2,026.00p 3972878
22/01/2010 2,053.00p 2,069.50p 2,040.50p 2,053.50p 4846731
21/01/2010 2,084.00p 2,097.50p 2,063.00p 2,063.00p 2667187
20/01/2010 2,075.00p 2,089.00p 2,067.50p 2,080.00p 4866158
19/01/2010 2,057.00p 2,095.00p 2,047.50p 2,085.00p 3854999
18/01/2010 2,053.50p 2,070.50p 2,045.50p 2,067.00p 2126055
15/01/2010 2,021.00p 2,052.00p 2,021.00p 2,047.00p 6634885
14/01/2010 2,029.00p 2,034.00p 2,015.50p 2,022.00p 2350858
13/01/2010 2,025.00p 2,039.00p 2,020.50p 2,023.00p 2304816
12/01/2010 2,025.00p 2,030.75p 2,007.00p 2,025.00p 2189468
11/01/2010 2,032.00p 2,042.50p 2,013.50p 2,022.50p 3215763
08/01/2010 2,045.00p 2,046.50p 2,025.00p 2,035.00p 3092285
07/01/2010 2,038.00p 2,055.50p 2,029.50p 2,044.50p 3920586
06/01/2010 2,040.00p 2,040.00p 2,016.50p 2,032.00p 2817171
05/01/2010 2,035.50p 2,035.50p 2,012.00p 2,020.00p 3912384
04/01/2010 2,008.00p 2,032.00p 2,007.00p 2,032.00p 2603525
31/12/2009 2,030.00p 2,048.00p 2,004.50p 2,016.50p 609484
30/12/2009 2,021.50p 2,034.50p 2,019.15p 2,021.50p 1349502
29/12/2009 2,033.50p 2,055.50p 2,010.00p 2,017.50p 2636118
24/12/2009 2,019.50p 2,032.50p 2,005.00p 2,032.50p 1013705
23/12/2009 1,983.00p 2,027.50p 1,976.00p 2,027.50p 5338698
22/12/2009 1,957.00p 1,982.00p 1,950.00p 1,967.00p 2376254
21/12/2009 1,933.50p 1,960.50p 1,923.50p 1,949.50p 2697890
18/12/2009 1,932.50p 1,953.00p 1,923.00p 1,937.50p 8706267
17/12/2009 1,922.50p 1,942.50p 1,920.50p 1,926.00p 3893075
16/12/2009 1,959.50p 1,961.00p 1,934.12p 1,940.00p 4945203
15/12/2009 1,970.00p 1,973.96p 1,946.00p 1,949.00p 3061653
14/12/2009 1,972.50p 1,973.00p 1,955.06p 1,961.00p 3063477
11/12/2009 1,944.50p 1,975.00p 1,942.00p 1,958.50p 3750637
10/12/2009 1,927.50p 1,952.00p 1,916.50p 1,940.00p 4838235
09/12/2009 1,918.50p 1,931.50p 1,907.50p 1,922.00p 4728922
08/12/2009 1,919.00p 1,946.00p 1,901.58p 1,917.00p 3631679
07/12/2009 1,936.00p 1,943.00p 1,909.00p 1,928.00p 4445237
04/12/2009 1,902.50p 1,953.00p 1,895.00p 1,938.00p 4584825
03/12/2009 1,920.00p 1,930.00p 1,897.00p 1,907.50p 4093836
02/12/2009 1,906.00p 1,919.00p 1,899.00p 1,905.50p 3753637
01/12/2009 1,860.50p 1,907.50p 1,859.00p 1,900.00p 4964229
30/11/2009 1,859.00p 1,876.00p 1,832.00p 1,847.00p 11326528
27/11/2009 1,850.50p 1,874.77p 1,843.00p 1,850.00p 6545845
26/11/2009 1,913.00p 1,919.00p 1,850.35p 1,854.00p 5267989
25/11/2009 1,928.00p 1,930.00p 1,903.00p 1,915.00p 4063953
24/11/2009 1,931.50p 1,945.00p 1,904.79p 1,916.00p 3028373
23/11/2009 1,922.50p 1,948.50p 1,922.00p 1,932.00p 3235937
20/11/2009 1,934.00p 1,948.50p 1,905.50p 1,915.00p 6807578
19/11/2009 1,957.50p 1,967.08p 1,920.00p 1,929.00p 4844750
18/11/2009 1,989.00p 1,989.00p 1,944.00p 1,949.00p 3522007
17/11/2009 1,987.50p 1,993.50p 1,966.50p 1,975.00p 4215451
16/11/2009 1,988.50p 2,000.00p 1,980.50p 1,987.00p 3180757
13/11/2009 1,995.50p 2,002.00p 1,978.50p 1,990.50p 2414108
12/11/2009 1,982.00p 2,011.00p 1,981.00p 1,999.50p 2508653
11/11/2009 1,979.00p 1,998.50p 1,974.50p 1,985.50p 2229985
10/11/2009 1,973.00p 1,990.00p 1,961.00p 1,970.50p 3407419
09/11/2009 1,966.00p 1,969.00p 1,943.00p 1,963.00p 2266289
06/11/2009 1,951.00p 1,968.50p 1,942.00p 1,959.00p 2700799
05/11/2009 1,909.00p 1,968.00p 1,909.00p 1,951.00p 3767687
04/11/2009 1,914.50p 1,926.50p 1,903.50p 1,917.00p 3279348
03/11/2009 1,921.00p 1,925.50p 1,898.00p 1,913.50p 3569607
02/11/2009 1,933.00p 1,941.00p 1,920.50p 1,936.50p 3593868
30/10/2009 1,943.00p 1,984.50p 1,934.50p 1,943.00p 5291747
29/10/2009 1,964.00p 1,972.50p 1,930.00p 1,939.00p 4409092
28/10/2009 1,975.00p 1,975.00p 1,946.50p 1,957.00p 4377247
27/10/2009 1,984.00p 1,998.00p 1,971.50p 1,990.50p 3556968
26/10/2009 1,984.50p 1,998.00p 1,974.00p 1,979.50p 3588942
23/10/2009 1,974.00p 1,995.00p 1,972.50p 1,975.00p 3065373

*Close Price adjusted for both dividends and splits