British American Tobacco Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 2,965.50 3,019.00 2,944.00 2,984.50 2,526,342
May 23, 2019 2,977.00 2,989.50 2,924.79 2,951.50 2,290,003
May 22, 2019 2,999.50 3,026.00 2,972.00 2,983.00 3,177,820
May 21, 2019 2,973.50 3,016.50 2,934.00 2,981.50 4,392,106
May 20, 2019 2,959.50 2,972.00 2,915.50 2,972.00 2,209,122
May 17, 2019 2,908.50 2,960.50 2,249.00 2,957.50 3,707,961
May 16, 2019 2,905.50 2,928.33 2,875.00 2,927.00 3,382,700
May 15, 2019 2,878.00 2,908.00 2,854.50 2,905.00 2,729,727
May 14, 2019 2,884.50 2,910.50 2,859.50 2,874.00 8,133,451
May 13, 2019 2,856.00 2,878.00 2,834.00 2,865.00 2,906,780
May 10, 2019 2,909.50 2,920.00 2,835.50 2,839.00 5,614,305
May 9, 2019 2,828.00 2,904.00 2,815.50 2,885.50 3,462,046
May 8, 2019 2,872.00 2,910.00 2,794.00 2,845.00 7,851,545
May 7, 2019 2,865.00 2,927.50 2,851.50 2,873.50 5,771,208
May 6, 2019 2,875.00 0.00 0.00 2,897.50 0
May 3, 2019 2,875.00 2,911.44 2,868.50 2,897.50 2,625,990
May 2, 2019 2,914.00 2,915.00 2,870.50 2,880.00 3,490,356
May 1, 2019 3,049.50 3,062.50 2,694.00 2,927.50 4,917,665
Apr 30, 2019 3,010.50 3,032.00 2,966.00 2,990.00 5,390,014
Apr 29, 2019 2,989.50 3,022.50 2,982.50 3,011.00 2,493,513
Apr 26, 2019 2,909.00 2,995.50 2,884.00 2,992.00 8,058,393
Apr 25, 2019 3,047.00 3,052.13 2,920.64 2,982.00 4,577,920
Apr 24, 2019 3,087.00 3,097.50 3,020.50 3,044.00 4,715,428
Apr 23, 2019 3,084.00 3,097.50 3,028.50 3,088.50 3,669,892
Apr 22, 2019 3,100.00 0.00 0.00 3,057.00 0
Apr 19, 2019 3,100.00 3,143.00 2,991.00 3,057.00 3,654,883
Apr 18, 2019 3,100.00 3,143.00 2,991.00 3,057.00 3,654,883
Apr 17, 2019 3,117.50 3,134.00 3,100.00 3,100.00 2,687,219
Apr 16, 2019 3,143.00 3,145.00 3,112.50 3,127.00 2,568,668
Apr 15, 2019 3,103.50 3,134.50 3,098.50 3,123.50 2,353,428
Apr 12, 2019 3,007.50 3,089.00 3,006.00 3,089.00 3,114,666
Apr 11, 2019 3,106.50 3,106.50 3,058.50 3,085.50 4,468,893
Apr 10, 2019 3,099.00 3,113.50 3,086.50 3,099.00 2,814,496
Apr 9, 2019 3,094.00 3,120.00 3,086.50 3,110.00 3,077,241
Apr 8, 2019 3,117.00 3,126.32 3,097.00 3,111.50 2,334,142
Apr 5, 2019 3,128.50 3,136.00 3,094.00 3,120.00 8,868,227
Apr 4, 2019 3,080.50 3,130.50 3,068.37 3,127.00 5,475,177
Apr 3, 2019 3,150.50 3,153.50 3,085.00 3,119.00 5,740,271
Apr 2, 2019 3,150.00 3,214.50 3,139.00 3,178.50 5,975,976
Apr 1, 2019 3,222.00 3,222.00 3,107.00 3,135.00 4,230,344
Mar 29, 2019 3,170.50 3,203.50 3,156.00 3,194.00 6,243,546
Mar 28, 2019 3,130.00 3,163.00 3,125.50 3,152.00 4,008,596
Mar 27, 2019 3,098.50 3,098.50 3,054.00 3,090.00 3,831,897
Mar 26, 2019 3,073.50 3,105.00 3,057.00 3,083.50 2,798,451
Mar 25, 2019 3,050.50 3,076.50 3,019.00 3,073.50 4,055,041
Mar 22, 2019 3,165.00 3,165.50 3,086.50 3,086.50 3,529,209
Mar 21, 2019 3,153.00 3,191.00 3,124.50 3,180.00 3,169,398
Mar 20, 2019 3,165.50 3,221.50 3,131.00 3,184.50 4,474,168
Mar 19, 2019 3,146.00 3,205.25 3,144.50 3,197.50 3,562,234
Mar 18, 2019 3,098.50 3,160.00 3,083.50 3,160.00 3,518,138
Showing 1 to 50 of 260