British American Tobacco (PK) (BTAFF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.918 | -11.2860290068 | 43.576 | 43.576 | 38.6 | 1699 | 41.18172694 | CS |
| 4 | 3.018 | 8.46801346801 | 35.64 | 43.576 | 35.64 | 2586 | 39.96110071 | CS |
| 12 | 1.558 | 4.19946091644 | 37.1 | 43.576 | 34.79 | 22316 | 37.35053516 | CS |
| 26 | 3.408 | 9.66808510638 | 35.25 | 43.576 | 33.666 | 14701 | 36.85983792 | CS |
| 52 | 8.168 | 26.789111184 | 30.49 | 43.576 | 28 | 9744 | 35.3625872 | CS |
| 156 | -8.9119 | -18.7343256976 | 47.5699 | 47.5699 | 28 | 11044 | 35.06059029 | CS |
| 260 | -4.882 | -11.2126779972 | 43.54 | 47.8075 | 26.75 | 9470 | 35.53868876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 38.75 | -1.58 | -3.92 | 38.8306 | 38.8306 | 38.75 | 1095 |
| 1739485320 | 40.33 | -1.41 | -3.37 | 38.648 | 40.412 | 38.6 | 3105 |
| 1739398920 | 41.736 | -1.83 | -4.21 | 41.736 | 41.736 | 41.736 | 488 |
| 1739312940 | 43.57 | 1.94 | 4.67 | 43.576 | 43.576 | 43.57 | 2109 |
| 1739226000 | 41.626 | 0.5 | 1.23 | 43.5 | 43.5 | 41.626 | 1872 |
| 1738967160 | 41.122 | -1.55 | -3.63 | 41.034 | 41.122 | 41.034 | 2300 |
| 1738880400 | 42.67 | 2 | 4.92 | 40.75 | 42.67 | 40.75 | 1825 |
| 1738794000 | 40.67 | -1.32 | -3.14 | 40.24 | 40.67 | 40.24 | 6623 |
| 1738708080 | 41.99 | 2.84 | 7.24 | 41.45 | 41.99 | 41.45 | 7099 |
| 1738621740 | 39.154 | -0.16 | -0.40 | 40.912 | 40.936 | 38.44 | 2114 |
| 1738362000 | 39.31 | -0.06 | -0.14 | 41.026 | 41.026 | 39.31 | 1445 |
| 1738276080 | 39.366 | 0.34 | 0.87 | 41.004 | 41.004 | 39.366 | 1040 |
| 1738189680 | 39.026 | 0 | 0.00 | 39.026 | 39.026 | 39.026 | 0 |
| 1738103280 | 39.026 | 0.53 | 1.38 | 39.2981 | 39.2981 | 39.026 | 1282 |
| 1738016820 | 38.494 | 0.06 | 0.17 | 38.43 | 39.3766 | 38.19 | 4390 |
| 1737757440 | 38.43 | 1.85 | 5.05 | 36.86 | 38.43 | 36.86 | 2532 |
| 1737671220 | 36.584 | -0.28 | -0.75 | 36.412 | 37.06 | 36.412 | 2291 |
| 1737584640 | 36.86 | 0.11 | 0.31 | 36.042 | 36.86 | 36.042 | 2170 |
| 1737498540 | 36.746 | 0.11 | 0.30 | 35.64 | 36.746 | 35.64 | 2761 |
| 1737152880 | 36.636 | 1.5 | 4.28 | 36.672 | 36.672 | 35.772 | 694 |
| 1737066420 | 35.132 | 0.26 | 0.73 | 36.518 | 36.518 | 35.132 | 5085 |
| 1736979720 | 34.876 | -1.76 | -4.81 | 34.876 | 34.876 | 34.876 | 574 |
| 1736893380 | 36.64 | -0.62 | -1.66 | 35.11 | 36.64 | 35.11 | 665 |
| 1736806800 | 37.26 | -0.64 | -1.69 | 37.26 | 37.26 | 35.159194 | 1022245 |
| 1736547720 | 37.9 | 1.62 | 4.48 | 37.9 | 37.9 | 37.9 | 8674 |
| 1736375340 | 36.276 | 0 | 0.00 | 36.276 | 36.276 | 36.276 | 0 |
| 1736288940 | 36.276 | -0.91 | -2.45 | 36.276 | 36.276 | 36.276 | 1286 |
| 1736202360 | 37.186 | -0.16 | -0.44 | 37.2896 | 37.2896 | 36.244 | 2688 |
| 1735942980 | 37.35 | -0.53 | -1.39 | 36.682 | 38.278 | 36.682 | 1310 |
| 1735856700 | 37.876 | 2.64 | 7.49 | 36.116 | 38.46 | 36.116 | 3406 |
| 1735683960 | 35.238 | -0.24 | -0.67 | 34.87 | 36.2781 | 34.87 | 3355 |
| 1735597740 | 35.474 | -0.48 | -1.34 | 35.77 | 37.63 | 34.79 | 3877 |
| 1735338000 | 35.954 | -0.83 | -2.26 | 38.124 | 38.124 | 35.954 | 1027 |
| 1735252020 | 36.7849 | -1.2 | -3.17 | 37.884 | 37.958 | 36.29 | 1521 |
| 1735078200 | 37.988 | 2.38 | 6.68 | 35.522 | 37.988 | 35.522 | 619 |
| 1734992400 | 35.61 | -0.04 | -0.10 | 35.6 | 37.66 | 35.6 | 1775 |
| 1734733200 | 35.646 | -0.32 | -0.90 | 35.694 | 37.824 | 35.646 | 2521 |
| 1734646800 | 35.97 | -1.22 | -3.28 | 38.128 | 38.128 | 35.97 | 2464 |
| 1734560940 | 37.19 | 0.03 | 0.08 | 37.4221 | 38.486 | 37.19 | 2835 |
| 1734474360 | 37.16 | -0.43 | -1.15 | 36.994 | 38.48 | 36.994 | 3120 |
| 1734388140 | 37.594 | 0.1 | 0.28 | 38.506 | 38.506 | 37.29 | 8325 |
| 1734128940 | 37.49 | -1.01 | -2.62 | 38.48 | 38.48 | 37.49 | 1231 |
| 1734042480 | 38.5 | 1.02 | 2.72 | 37.49 | 38.5 | 37.49 | 2244 |
| 1733955900 | 37.482 | 0.3 | 0.80 | 37.49 | 38.8 | 37.482 | 1705 |
| 1733869200 | 37.186 | -0.22 | -0.58 | 37.402 | 38.458 | 37.186 | 5963 |
| 1733782800 | 37.402 | 0.18 | 0.47 | 38.518 | 38.518 | 37.402 | 4169 |
| 1733523600 | 37.226 | 0.06 | 0.17 | 37.226 | 37.226 | 37.226 | 1809 |
| 1733437500 | 37.162 | 0.47 | 1.29 | 38 | 38.398 | 37.162 | 3228 |
| 1733350980 | 36.69 | 0.36 | 0.99 | 36.69 | 36.69 | 36.69 | 815 |
| 1733264700 | 36.33 | -2.09 | -5.44 | 37.018 | 38.318 | 36.33 | 3051 |
| 1733178180 | 38.422 | 0 | 0.01 | 38.46 | 38.46 | 37.258 | 3857 |
| 1732918200 | 38.42 | 0.94 | 2.50 | 36.75 | 38.422 | 36.75 | 1387 |
| 1732746540 | 37.482 | -0.47 | -1.24 | 37.482 | 37.482 | 37.482 | 2375 |
| 1732660140 | 37.954 | 1.02 | 2.77 | 37.1 | 38.916 | 36.886 | 3998 |
| 1732573560 | 36.932 | -0.13 | -0.35 | 38.852 | 38.852 | 36.932 | 2745 |
| 1732314000 | 37.06 | 1.19 | 3.32 | 36.25 | 37.3487 | 36.25 | 9605 |
| 1732227900 | 35.868 | -0.15 | -0.42 | 36.94 | 36.94 | 35.868 | 819 |
| 1732141740 | 36.02 | -0.92 | -2.49 | 36.076 | 36.4 | 36.02 | 2867 |
| 1732054800 | 36.94 | 0.84 | 2.34 | 35.828 | 36.94 | 35.804 | 921 |
| 1731968640 | 36.095 | -0.46 | -1.24 | 35.612 | 36.93 | 35.588 | 2206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
