British American Tobacco Plc Historical Data - BMT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

British American Tobacco Plc (BMT)

35.36

-0.29

(-0.81%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.369999	-1.0355415907	35.729999	35.99	9.6704	46489	35.77417608	DE
4	-0.73	-2.02272097534	36.09	36.14	9.6704	63031	35.40549482	DE
12	2.450001	7.44454899558	32.909999	36.409999	9.6704	70297	34.49010032	DE
26	5.91	20.0679117148	29.45	36.409999	9.6704	72079	33.42286566	DE
52	7.61	27.4234234234	27.75	36.409999	9.6704	81364	30.4039642	DE
156	1.16	3.3918128655	34.2	42.45	9.6704	81362	32.23740828	DE
260	-5.69	-13.8611449452	41.05	42.45	9.6704	71169	32.00599758	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	35.42	-0.28	-0.78	35.6	35.75	35.28	40858
1736458020	35.7	0	0.00	35.64	35.74	35.31	36631
1736371620	35.7	-0.01	-0.03	35.65	35.84	35.4	27949
1736285220	35.71	0.1	0.28	35.71	35.92	35.479999	46565
1736198820	35.61	-0.38	-1.06	35.97	35.99	35.28	48422
1735939620	35.99	0.38	1.07	35.729999	35.99	9.6704	72876
1735853220	35.61	0.75	2.15	35.5	35.83	34.909999	152816
1735594020	34.86	-0.11	-0.31	34.83	35.01	34.81	22486
1735334820	34.97	0.25	0.72	35.1	35.17	34.63	43532
1734989220	34.72	-0.02	-0.06	34.69	34.99	34.44	120462
1734730020	34.74	-0.47	-1.33	34.9	35.159999	34.43	70843
1734643620	35.21	-0.16	-0.45	35.2	35.35	34.5	111261
1734557220	35.369999	-0.24	-0.67	35.659999	35.83	35.369999	56315
1734470820	35.61	-0.45	-1.25	36.14	36.14	35.56	47247
1734384420	36.06	-0.01	-0.03	35.99	36.14	35.799999	43204
1734125220	36.07	0.01	0.03	36.09	36.14	35.64	44856
1734038820	36.06	-0.12	-0.33	36.32	36.409999	35.61	34477
1733952420	36.18	0.48	1.34	35.88	36.409999	35.74	67919
1733866020	35.7	-0.13	-0.36	35.799999	36.09	35.7	53118
1733779620	35.83	0.1	0.28	35.82	36.09	35.7	60015
1733520420	35.729999	0.01	0.03	35.68	35.93	35.5	30258
1733434020	35.72	0.48	1.36	35.299999	36.03	35.29	62366
1733347620	35.24	-0.17	-0.48	35.369999	35.56	35.1	56238
1733261220	35.409999	-0.54	-1.50	36.01	36.04	35.32	116733
1733174820	35.95	0.03	0.08	35.95	36.28	35.799999	139900
1732915620	35.92	0.34	0.96	35.75	35.99	35.61	61983
1732829220	35.58	-0.39	-1.08	36.09	36.14	35.51	98994
1732742820	35.97	0.18	0.50	35.74	36.07	35.64	169969
1732656420	35.79	0.34	0.96	35.54	35.86	35.22	60638
1732570020	35.45	-0.4	-1.12	35.85	35.85	35.299999	97848
1732310820	35.85	0.67	1.90	35.11	35.85	35.06	91676
1732224420	35.18	0.13	0.37	35.18	35.21	34.89	58365
1732138020	35.049999	0.38	1.10	34.89	35.15	34.69	92372
1732051620	34.67	0.17	0.49	34.5	34.869999	34.409999	66439
1731965220	34.5	0.19	0.55	34.479999	34.54	34.28	68473
1731705960	34.31	0.77	2.30	33.56	34.53	33.47	81954
1731619560	33.54	0.05	0.15	33.22	33.79	33.13	83365
1731533160	33.49	0.44	1.33	32.9	33.49	32.77	66990
1731446820	33.049999	0.04	0.12	33.009999	33.38	32.85	53061
1731360420	33.009999	-0.13	-0.39	33.09	33.28	32.85	52953
1731101220	33.14	0.11	0.33	33	33.14	32.549999	38954
1731014760	33.03	-0.11	-0.33	33.27	33.39	32.85	45471
1730928360	33.14	0.84	2.60	32.31	33.94	32.28	352417
1730841960	32.299999	0	0.00	32.21	32.61	32.159999	75425
1730755560	32.299999	-0.01	-0.03	32.5	32.6	32.17	28666
1730496360	32.31	0.25	0.78	32	32.61	31.91	50413
1730409960	32.06	0.3	0.94	31.76	32.189999	31.47	45108
1730323560	31.76	-0.41	-1.27	32.17	32.229999	31.61	50872
1730237160	32.17	-0.12	-0.37	32.36	32.479999	32.009999	35301
1730150760	32.29	0.15	0.47	32.2	32.6	31.89	32390
1729888020	32.14	0.29	0.91	31.78	32.22	31.78	41360
1729801560	31.85	-0.48	-1.48	32.24	32.43	31.7	45092
1729715160	32.33	-0.05	-0.15	32.409999	32.46	32.11	24219
1729628760	32.38	0.63	1.98	31.72	32.409999	31.54	51615
1729542360	31.75	-0.12	-0.38	31.89	31.96	31.61	38163
1729283160	31.87	-1.01	-3.07	32.909999	32.979999	31.68	139325
1729196760	32.88	-0.25	-0.75	33.009999	33.14	32.7	30285
1729110360	33.13	0.37	1.13	32.81	33.21	32.509999	40887
1729023960	32.759999	0.18	0.55	32.59	32.83	32.34	34454
1728937620	32.58	0.45	1.40	32.009999	32.59	32.009999	43929
1728678360	32.13	-0.23	-0.71	32.439999	32.53	32.009999	24686

British American Tobacco

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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