British American Tobacco Plc Historical Data - BMTA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.699999	-1.95530452389	35.799999	36	35.299999	1655	35.70291223	DE
4	-0.8	-2.22841225627	35.9	36.2	34.5	1506	35.46710328	DE
12	2.4	7.33944954128	32.7	36.299999	31.4	1676	34.30597345	DE
26	5.7	19.387755102	29.4	36.299999	29.2	1925	33.54332626	DE
52	7.5	27.1739130435	27.6	36.299999	26.6	1880	30.92291726	DE
156	4.3	13.961038961	30.8	36.299999	26.2	2123	29.94775458	DE
260	4.3	13.961038961	30.8	36.299999	26.2	2123	29.94775458	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	35.5	-0.4	-1.11	35.9	35.9	35.5	7425
1736458020	35.9	0.6	1.70	35.6	36	35.4	1817
1736371620	35.299999	-0.4	-1.12	35.6	35.6	35.299999	1294
1736285220	35.7	0.1	0.28	35.6	35.799999	35.5	2324
1736198820	35.6	-0.3	-0.84	35.7	35.9	35.299999	1299
1735939620	35.9	0.3	0.84	35.799999	36	35.799999	1541
1735853220	35.6	0.7	2.01	35.299999	35.7	34.9	3851
1735594020	34.9	0.1	0.29	34.9	34.9	34.799999	124
1735334820	34.799999	0.2	0.58	34.7	35	34.6	1733
1734989220	34.6	-0.2	-0.57	34.799999	34.799999	34.5	929
1734730020	34.799999	-0.9	-2.52	35	35.2	34.5	2359
1734643620	35.7	0	0.00	35.5	35.799999	35.2	1257
1734557220	35.7	0.3	0.85	35.6	35.7	35.5	372
1734470820	35.4	-0.7	-1.94	36	36	35.4	1793
1734384420	36.1	0.2	0.56	35.9	36.2	35.9	320
1734125220	35.9	0	0.00	35.9	35.9	35.799999	1573
1734038820	35.9	-0.3	-0.83	35.799999	35.9	35.799999	694
1733952420	36.2	0.5	1.40	36.1	36.299999	36.1	2537
1733866020	35.7	-0.3	-0.83	36	36	35.7	1038
1733779620	36	0.2	0.56	35.799999	36	35.5	2466
1733520420	35.799999	0	0.00	35.799999	35.9	35.7	1493
1733434020	35.799999	0.5	1.42	35.2	35.9	35.2	1478
1733347620	35.299999	0.1	0.28	35.299999	35.5	35.2	743
1733261220	35.2	-0.8	-2.22	35.5	35.6	35.2	836
1733174820	36	0	0.00	36.1	36.2	36	3317
1732915620	36	0.2	0.56	35.5	36	35.5	1280
1732829220	35.799999	-0.2	-0.56	35.6	35.799999	35.299999	1271
1732742820	36	0.1	0.28	35.9	36.1	35.799999	783
1732656420	35.9	0.5	1.41	35.6	35.9	35.4	1632
1732570020	35.4	-0.4	-1.12	35.6	35.799999	35.4	5629
1732310820	35.799999	0.7	1.99	35.299999	35.799999	35.299999	1069
1732224420	35.1	0	0.00	35.299999	35.299999	35	1240
1732138020	35.1	0.2	0.57	35	35.2	34.9	1546
1732051620	34.9	0.3	0.87	34.7	34.9	34.6	1481
1731965220	34.6	0.1	0.29	34.5	34.6	34.4	3260
1731705960	34.5	0.9	2.68	33.6	34.6	33.6	2663
1731619560	33.6	0.1	0.30	33.4	33.6	33.4	370
1731533160	33.5	0.3	0.90	33.2	33.6	33.2	927
1731446820	33.2	0.3	0.91	33	33.4	32.9	851
1731360420	32.9	-0.1	-0.30	33	33.299999	32.799999	1557
1731101220	33	0.1	0.30	32.9	33	32.7	475
1731014760	32.9	-0.3	-0.90	33.2	33.2	32.9	995
1730928360	33.2	0.9	2.79	33.9	33.9	32.799999	1313
1730841960	32.299999	0	0.00	32.5	32.5	32.299999	410
1730755560	32.299999	0	0.00	32.4	32.4	32.299999	574
1730496360	32.299999	0.4	1.25	32	32.4	32	4317
1730409960	31.9	0.2	0.63	31.5	31.9	31.4	468
1730323560	31.7	-0.2	-0.63	31.7	31.8	31.7	313
1730237160	31.9	-0.3	-0.93	32.299999	32.5	31.9	772
1730150760	32.2	0.1	0.31	32.4	32.4	32.1	160
1729888020	32.1	0.2	0.63	32.1	32.2	32	513
1729801560	31.9	-0.3	-0.93	32.2	32.299999	31.9	1061
1729715160	32.2	0	0.00	32.5	32.5	32.1	3511
1729628760	32.2	0.5	1.58	31.6	32.2	31.6	3380
1729542360	31.7	0	0.00	31.8	31.9	31.6	1305
1729283160	31.7	-1	-3.06	32.7	32.9	31.7	9841
1729196760	32.7	-0.3	-0.91	32.7	32.7	32.7	573
1729110360	33	0.4	1.23	32.5	33	32.5	375
1729023960	32.6	0.2	0.62	32.7	32.7	32.4	4607
1728937620	32.4	0.3	0.93	32.2	32.5	32.2	819
1728678360	32.1	0	0.00	32.2	32.2	32	473

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

British American Tobacco Plc (BMTA)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

British American Tobacco Plc (BMTA) Historical

British American Tobacco Plc (BMTA)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free