25 Followers USX:BTI - British American Tobacco p.l.c British American Tobacco p.l.c
Sector: Consumer Staples, Industry: Tobacco
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 USD 39.14 38.69 39.13 38.89 38.89 -0.810 (-2.04%) 4,057,955
17 Jun 2021 USD 40.16 39.58 40.0 39.7 39.7 -0.310 (-0.77%) 3,392,520
16 Jun 2021 USD 40.325 39.905 40.2 40.01 40.01 -0.260 (-0.65%) 2,063,593
15 Jun 2021 USD 40.615 40.125 40.45 40.27 40.27 0.0 (0.0%) 2,563,403
14 Jun 2021 USD 40.27 39.72 40.02 40.27 40.27 +0.180 (+0.45%) 3,000,161
11 Jun 2021 USD 40.11 39.77 40.11 40.09 40.09 -0.020 (-0.05%) 2,175,772
10 Jun 2021 USD 40.33 40.005 40.08 40.11 40.11 +0.180 (+0.45%) 2,038,151
9 Jun 2021 USD 40.03 39.75 39.89 39.93 39.93 +0.310 (+0.78%) 2,244,133
8 Jun 2021 USD 40.15 39.6 40.0 39.62 39.62 -0.310 (-0.78%) 2,702,855
7 Jun 2021 USD 39.93 39.305 39.39 39.93 39.93 +0.880 (+2.25%) 3,098,624
4 Jun 2021 USD 39.16 38.86 39.1 39.05 39.05 -0.030 (-0.08%) 1,726,449
3 Jun 2021 USD 39.09 38.7 38.79 39.08 39.08 -0.020 (-0.05%) 2,909,182
2 Jun 2021 USD 39.1 38.66 38.91 39.1 39.1 +0.440 (+1.14%) 2,391,017
1 Jun 2021 USD 38.95 38.6 38.81 38.66 38.66 -0.010 (-0.03%) 2,711,615
28 May 2021 USD 39.025 38.61 38.91 38.67 38.67 -0.530 (-1.35%) 3,437,135
27 May 2021 USD 39.61 39.2 39.32 39.2 39.2 -0.330 (-0.83%) 3,132,657
26 May 2021 USD 39.55 39.25 39.38 39.53 39.53 +0.160 (+0.41%) 2,735,617
25 May 2021 USD 39.63 39.29 39.6 39.37 39.37 -0.380 (-0.96%) 2,122,197
24 May 2021 USD 39.94 39.6 39.65 39.75 39.75 -0.170 (-0.43%) 1,878,720
21 May 2021 USD 40.095 39.66 39.97 39.92 39.92 +0.260 (+0.66%) 1,975,615
20 May 2021 USD 39.72 39.23 39.3 39.66 39.66 +0.180 (+0.46%) 2,933,762
19 May 2021 USD 39.72 39.3 39.63 39.48 39.48 -0.470 (-1.18%) 2,555,911
18 May 2021 USD 40.18 39.91 40.01 39.95 39.95 -0.070 (-0.17%) 2,399,287
17 May 2021 USD 40.145 39.8 39.8 40.02 40.02 +0.190 (+0.48%) 1,645,835
14 May 2021 USD 40.23 39.82 39.99 39.83 39.83 -0.090 (-0.23%) 2,161,463
13 May 2021 USD 40.02 39.22 39.22 39.92 39.92 +0.520 (+1.32%) 2,227,542
12 May 2021 USD 40.0 39.28 39.7 39.4 39.4 -0.010 (-0.03%) 5,846,120
11 May 2021 USD 39.4864 39.112 39.44 39.41 39.41 -0.380 (-0.96%) 2,542,097
10 May 2021 USD 40.145 39.735 39.78 39.79 39.79 -0.030 (-0.08%) 2,591,811
7 May 2021 USD 39.97 39.6 39.95 39.82 39.82 +0.730 (+1.87%) 3,848,704