British American Tobacco Plc Historical Data - BMT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.63	2.12121212121	29.7	30.5	29.35	80376	29.99275806	DE
4	1.16	3.97668837847	29.17	30.5	28.78	69364	29.71026752	DE
12	2.79	10.1307189542	27.54	30.5	27.31	70283	28.89512406	DE
26	3.19	11.7538688283	27.14	30.5	26.6	90104	28.13535381	DE
52	0.59	1.98386012105	29.74	31.915	26.315	100252	28.50474941	DE
156	-2.82	-8.50678733032	33.15	42.45	26.315	83075	31.89883972	DE
260	-4.685	-13.3799800086	35.015	42.45	25.65	66572	31.90627491	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	30.36	0.11	0.36	30.26	30.47	30.09	67561
1721334360	30.25	0.33	1.10	29.99	30.5	29.8	165326
1721248020	29.92	0.28	0.94	29.45	29.92	29.35	47270
1721161560	29.64	-0.1	-0.34	29.7	29.7	29.36	51342
1721075160	29.74	-0.2	-0.67	29.99	29.99	29.5	68503
1720815960	29.94	0.29	0.98	29.7	29.99	29.7	69440
1720729560	29.65	0.04	0.14	29.66	29.84	29.42	36006
1720643220	29.61	0.15	0.51	29.45	29.71	29.41	42682
1720556760	29.46	0.25	0.86	29.12	29.57	29.12	44147
1720470360	29.21	0.06	0.21	29.27	29.44	29.13	47545
1720211220	29.15	-0.28	-0.95	29.43	29.49	29.15	24747
1720124820	29.43	0.27	0.93	29.1	29.47	29.06	49368
1720038420	29.16	0.2	0.69	29.03	29.18	28.92	28520
1719952020	28.96	-0.15	-0.52	29.06	29.15	28.78	33685
1719865620	29.11	0.16	0.55	29.02	29.33	28.94	64012
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

British American Tobacco Plc (BMT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

British American Tobacco Plc (BMT) Historical

British American Tobacco Plc (BMT)

Professional-Grade Tools, for Individual Investors.

Your Recent History