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)

37.71

-0.09

(-0.24%)

Closed March 23 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.47	-1.23101100052	38.18	38.59	37.45	44241	37.8710303	DE
4	0.87	2.36156351792	36.84	38.59	35.7	61486	37.22665201	DE
12	2.61	7.4358974359	35.1	40.96	9.6704	73916	37.24207579	DE
26	4.06	12.0653789004	33.65	40.96	9.6704	70060	35.61032209	DE
52	10.015	36.1617620509	27.695	40.96	9.6704	75108	32.60227333	DE
156	-0.34	-0.893561103811	38.05	42.45	9.6704	80715	32.16467173	DE
260	10.135	36.754306437	27.575	42.45	9.6704	72942	32.17826692	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742592420	37.75	-0.14	-0.37	38.07	38.07	37.7	39606
1742506020	37.89	0.17	0.45	37.61	38.09	37.61	37014
1742419620	37.72	0.09	0.24	37.76	38.15	37.51	50336
1742333220	37.63	-0.55	-1.44	38.24	38.59	37.45	56836
1742246820	38.18	0.08	0.21	38.07	38.25	37.78	37048
1741987620	38.1	0.06	0.16	38.18	38.19	37.59	39973
1741901220	38.04	0.16	0.42	37.84	38.19	37.69	32253
1741814820	37.88	0.36	0.96	37.61	37.96	37.34	58183
1741728420	37.52	-0.08	-0.21	37.869999	37.93	36.9	41761
1741642020	37.6	0.13	0.35	37.68	38.13	37.32	74458
1741382820	37.47	0.22	0.59	37.21	37.61	36.72	34314
1741296420	37.25	0.38	1.03	37	37.27	36.46	53437
1741210020	36.869999	-0.67	-1.78	37.659999	37.96	36.65	65328
1741123620	37.54	-0.25	-0.66	37.79	38.4	37.35	137850
1741037220	37.79	0.3	0.80	37.61	37.869999	37.18	46353
1740778020	37.49	0.24	0.64	37.11	37.49	37.1	37914
1740691620	37.25	0.22	0.59	37.14	37.34	36.99	38756
1740605220	37.03	0.44	1.20	36.64	37.29	36.51	64143
1740518820	36.59	-0.02	-0.05	36.619999	36.7	36.36	50580
1740432420	36.61	0.54	1.50	36.31	36.71	36.09	87888
1740173220	36.07	-0.78	-2.12	36.84	36.85	35.7	185294
1740086820	36.85	0.19	0.52	36.82	36.93	36.11	85038
1740000420	36.659999	0.05	0.14	36.69	36.93	36.21	73929
1739914020	36.61	0.11	0.30	36.49	36.869999	36.49	37017
1739827620	36.5	-0.4	-1.08	37.25	37.28	36.4	97628
1739568420	36.9	-0.6	-1.60	37.51	37.69	36.88	90445
1739482020	37.5	-3.21	-7.89	40.5	40.51	36.71	493878
1739395620	40.71	-0.01	-0.02	40.65	40.96	40.31	76870
1739309220	40.72	-0.09	-0.22	40.72	40.93	40.54	89233
1739222820	40.81	0.73	1.82	40.24	40.81	40.15	79610
1738963620	40.08	0.29	0.73	39.89	40.25	39.75	92667
1738877220	39.79	0.33	0.84	39.39	39.94	39.33	105429
1738790820	39.46	0.83	2.15	38.59	39.46	38.549999	83412
1738704420	38.63	-0.06	-0.16	38.69	38.869999	38.31	42463
1738618020	38.69	0.46	1.20	38.17	38.92	37.9	84951
1738358820	38.229999	0.15	0.39	38	38.299999	37.96	34944
1738272420	38.08	0.39	1.03	37.77	38.14	37.729999	42660
1738186020	37.69	-0.1	-0.26	37.69	37.99	37.549999	75408
1738099620	37.79	0.23	0.61	37.45	37.979999	37.42	80473
1738013220	37.56	1.78	4.97	35.6	37.659999	35.51	289136
1737754020	35.78	0.05	0.14	35.81	36.15	35.14	85141
1737667620	35.729999	0.41	1.16	35.299999	35.9	35.2	41515
1737581220	35.32	0.16	0.46	35.18	35.34	34.9	36880
1737494820	35.159999	0.04	0.11	35.01	35.27	34.84	29921
1737408420	35.119999	0.07	0.20	35.18	35.369999	35.02	31098
1737149220	35.049999	0.35	1.01	34.549999	35.31	34.45	43144
1737062820	34.7	0	0.00	34.71	34.97	34.39	23739
1736976420	34.7	0.06	0.17	34.72	34.9	33.85	85333
1736890020	34.64	-0.29	-0.83	34.6	34.729999	34.02	71912
1736803620	34.93	-0.49	-1.38	35.36	35.36	34.11	61377
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

British American Tobacco

Global X MSCI Argentina

Cryptosolartech

BNP Paribas Issuance

Ubm Development

BNP Paribas Issuance

Caesars Entertainment

Commercial International... (QX)

Basler Kantonalbank

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