British American Tobacco Plc Historical Data - BMT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
British American Tobacco Plc (BMT)
British American Tobacco Plc (BMT) Historical

British American Tobacco Plc (BMT)

28.96

-0.21

(-0.72%)

Closed June 30 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	28.95	-0.28	-0.96	29.15	29.2	28.82	66932
1719520020	29.23	-0.56	-1.88	29.25	29.51	28.9	87475
1719433620	29.79	-0.4	-1.32	30.24	30.28	29.56	84338
1719347160	30.19	0	0.00	30.24	30.43	29.86	89978
1719260820	30.19	0.65	2.20	29.61	30.25	29.56	194687
1719001620	29.54	0.35	1.20	29.17	29.57	29.14	91281
1718915160	29.19	0.2	0.69	28.99	29.2	28.82	69116
1718828820	28.99	0.19	0.66	28.87	28.99	28.74	57932
1718742360	28.8	0.11	0.38	28.78	28.89	28.62	43968
1718656020	28.69	0.08	0.28	28.71	28.83	28.42	87597
1718396820	28.61	0.16	0.56	28.45	28.65	28.25	54301
1718310420	28.45	-0.02	-0.07	28.52	28.52	28.23	49349
1718224020	28.47	-0.02	-0.07	28.51	28.73	28.33	62570
1718137620	28.49	-0.15	-0.52	28.53	28.74	28.3	55110
1718051220	28.64	-0.09	-0.31	28.84	28.89	28.47	61706
1717792020	28.73	-0.02	-0.07	28.6	28.89	28.55	48454
1717705620	28.75	-0.02	-0.07	28.8	28.87	28.35	82964
1717619220	28.77	0.06	0.21	28.79	28.86	28.53	54751
1717532820	28.71	-0.02	-0.07	28.62	28.86	28.25	76731
1717446420	28.73	0.21	0.74	28.65	28.94	28.6	98148
1717187220	28.52	0.26	0.92	28.29	28.65	28.21	59254
1717100820	28.26	0.24	0.86	28.03	28.43	27.94	80709
1717014420	28.02	-0.19	-0.67	28.24	28.3	27.87	59407
1716928020	28.21	-0.29	-1.02	28.53	28.57	28.12	112684
1716841560	28.5	0.11	0.39	28.39	28.57	28.21	62403
1716582420	28.39	-0.14	-0.49	28.62	28.62	28.22	76928
1716496020	28.53	-0.46	-1.59	29.14	29.17	28.51	82866
1716409620	28.99	-0.08	-0.28	29.1	29.11	28.95	47108
1716323160	29.07	0.02	0.07	29.05	29.11	28.82	49879
1716236760	29.05	-0.09	-0.31	29.12	29.13	28.93	46650
1715977620	29.14	-0.01	-0.03	29.23	29.24	28.97	61408
1715891220	29.15	0.39	1.36	28.89	29.17	28.74	74972
1715804820	28.76	-0.01	-0.03	28.82	29.14	28.75	101241
1715718420	28.77	0.03	0.10	28.75	28.82	28.6	107332
1715631960	28.74	0.27	0.95	28.57	28.75	28.46	99205
1715372820	28.47	0.25	0.89	28.26	28.59	28.14	82742
1715286420	28.22	0.01	0.04	28.16	28.28	28.01	36518
1715200020	28.21	0.19	0.68	28.03	28.21	27.87	64555
1715113620	28.02	0.19	0.68	27.98	28.14	27.69	99569
1715027220	27.83	-0.03	-0.11	27.89	27.95	27.71	78707
1714768020	27.86	0.03	0.11	27.85	28.02	27.67	112404
1714681560	27.83	0.06	0.22	27.83	27.93	27.71	74540
1714508820	27.77	-0.04	-0.14	27.81	27.86	27.51	48510
1714422420	27.81	0.28	1.02	27.6	27.87	27.53	77740
1714163220	27.53	-0.01	-0.04	27.54	28.02	27.31	59368
1714076820	27.54	-0.01	-0.04	27.52	27.66	27.16	97721
1713990420	27.55	-0.2	-0.72	27.85	27.85	27.42	59169
1713903960	27.75	0.15	0.54	27.59	27.86	27.56	59722
1713817560	27.6	0.42	1.55	27.27	27.6	27.21	198030
1713558420	27.18	0.09	0.33	27.07	27.24	26.85	41513
1713472020	27.09	0.04	0.15	26.96	27.12	26.9	62203
1713385620	27.05	0.13	0.48	26.93	27.06	26.6	108086
1713299220	26.92	0.02	0.07	26.89	26.99	26.61	137203
1713212820	26.9	-0.19	-0.70	27.22	27.28	26.82	172302
1712953620	27.09	-0.18	-0.66	27.27	27.45	27.06	78433
1712867220	27.27	0	0.00	27.26	27.32	27.07	128470
1712780760	27.27	-0.1	-0.37	27.43	27.54	27.1	138616
1712694360	27.37	-0.05	-0.18	27.48	27.51	27.23	86495
1712607960	27.42	-0.02	-0.07	27.47	27.5	27.19	106052
1712348820	27.44	-0.24	-0.87	27.67	27.67	27.28	130695
1712262360	27.68	-0.24	-0.86	28.03	28.1	27.52	137725
1712175960	27.92	-0.43	-1.52	28.25	28.26	27.85	63952
1712089560	28.35	0.01	0.02	28.59	28.61	28.26	119274

British American Tobacco

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions