FinData: Historical Data for AMEX, BTI - British American Tobacco Industries p.l.c.

Friday, 26 April 2024

British American Tobacco Industries p.l.c.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
24/07/17	71.25	71.25	68.39	69.25	22,860,700
21/07/17	70.81	71.74	70.65	71.55	4,965,400
20/07/17	69.66	70.53	69.46	70.00	4,020,900
19/07/17	68.81	69.47	68.60	69.40	2,217,700
18/07/17	68.06	68.61	67.70	68.12	2,445,200
17/07/17	69.50	69.53	68.76	68.97	2,599,800
14/07/17	68.75	69.46	68.59	69.28	1,799,600
13/07/17	68.67	68.67	68.13	68.26	3,353,400
12/07/17	67.75	68.28	67.73	68.19	1,765,500
11/07/17	66.81	66.95	66.40	66.50	2,118,300
10/07/17	67.03	67.32	66.44	66.44	2,953,800
07/07/17	67.65	67.68	67.28	67.36	1,577,500
06/07/17	67.25	67.70	67.17	67.28	1,825,200
05/07/17	67.93	68.42	67.86	68.16	1,591,600
03/07/17	68.19	68.29	67.91	68.03	721,700
30/06/17	68.41	68.91	68.27	68.54	2,253,400
29/06/17	68.82	68.82	67.96	68.41	1,980,200
27/06/17	69.83	69.95	69.32	69.36	2,590,200
26/06/17	70.59	70.65	69.97	70.00	773,900
23/06/17	70.38	70.54	70.07	70.11	957,800
22/06/17	70.49	70.49	69.82	69.87	1,854,600
21/06/17	70.95	71.17	70.64	70.90	1,600,500
20/06/17	71.32	71.43	70.74	70.95	1,148,400
19/06/17	71.63	71.87	71.40	71.86	1,039,000
16/06/17	71.10	71.59	70.84	71.47	1,692,000
15/06/17	69.99	70.81	69.85	70.50	2,670,000
14/06/17	70.86	71.22	70.49	70.73	2,747,000
13/06/17	70.14	70.14	69.60	69.85	1,417,000
12/06/17	70.25	70.33	69.78	70.02	2,000,100
09/06/17	71.26	71.54	69.56	70.12	3,420,700
08/06/17	72.72	72.77	71.87	72.03	1,934,100
07/06/17	72.91	73.29	72.71	73.28	1,662,400
06/06/17	72.75	73.41	72.75	73.22	1,595,900
05/06/17	72.90	73.03	72.65	73.03	1,918,900
02/06/17	72.30	73.04	72.20	73.04	2,273,600
01/06/17	72.12	72.37	71.58	72.32	2,691,300
31/05/17	71.57	72.19	71.51	72.12	2,605,800
30/05/17	71.01	71.61	70.95	71.56	2,450,400
26/05/17	71.53	71.97	71.52	71.86	791,900
25/05/17	71.37	71.80	71.22	71.67	2,223,400

Global Indices

No news available...

Currencies