| British American Tobacco PLC ADS | (NY: BTI) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 112.12 | 112.84 | 111.34 | 112.83 | 98,193 | +0.52(+0.46%) |
| May 22, 2013 | 112.96 | 113.97 | 112.31 | 112.31 | 285,109 | -1.90(-1.66%) |
| May 21, 2013 | 113.58 | 114.31 | 113.48 | 114.21 | 137,055 | -0.67(-0.58%) |
| May 20, 2013 | 114.44 | 115.16 | 114.17 | 114.88 | 105,827 | +0.24(+0.21%) |
| May 17, 2013 | 114.03 | 114.71 | 113.95 | 114.64 | 144,205 | +0.22(+0.19%) |
| May 16, 2013 | 114.51 | 115.21 | 114.16 | 114.42 | 140,093 | -0.32(-0.28%) |
| May 15, 2013 | 114.20 | 114.86 | 114.16 | 114.74 | 116,361 | -0.13(-0.11%) |
| May 13, 2013 | 115.07 | 115.17 | 114.47 | 114.87 | 156,611 | +0.27(+0.24%) |
| May 10, 2013 | 114.72 | 114.85 | 114.05 | 114.60 | 310,652 | +0.74(+0.65%) |
| May 09, 2013 | 114.64 | 114.79 | 113.57 | 113.86 | 95,321 | -0.82(-0.72%) |
| May 08, 2013 | 112.92 | 114.92 | 113.80 | 114.68 | 212,989 | +1.76(+1.56%) |
| May 07, 2013 | 113.06 | 113.21 | 112.27 | 112.92 | 143,346 | -0.20(-0.18%) |
| May 06, 2013 | 113.75 | 113.97 | 112.71 | 113.12 | 88,505 | -0.25(-0.22%) |
| May 03, 2013 | 113.19 | 113.38 | 112.90 | 113.37 | 86,473 | +0.38(+0.34%) |
| May 02, 2013 | 112.37 | 113.06 | 112.22 | 112.99 | 149,414 | +0.97(+0.87%) |
| May 01, 2013 | 112.26 | 112.80 | 111.81 | 112.02 | 147,543 | +1.00(+0.90%) |
| Apr 30, 2013 | 111.10 | 111.34 | 110.59 | 111.02 | 187,361 | -0.82(-0.73%) |
| Apr 29, 2013 | 111.46 | 112.01 | 111.28 | 111.84 | 128,846 | +0.51(+0.46%) |
| Apr 26, 2013 | 111.10 | 111.62 | 110.65 | 111.33 | 107,716 | +0.68(+0.61%) |
| Apr 25, 2013 | 112.12 | 112.20 | 110.48 | 110.65 | 304,854 | +2.06(+1.90%) |
| Apr 24, 2013 | 108.13 | 108.68 | 108.13 | 108.59 | 164,054 | -0.05(-0.05%) |
| Apr 23, 2013 | 108.55 | 108.99 | 107.96 | 108.64 | 298,636 | +1.27(+1.18%) |
| Apr 22, 2013 | 107.06 | 107.51 | 106.58 | 107.37 | 110,334 | -0.36(-0.33%) |
| Apr 19, 2013 | 107.03 | 107.90 | 107.02 | 107.73 | 115,695 | +1.14(+1.07%) |
| Apr 18, 2013 | 106.92 | 107.04 | 106.10 | 106.59 | 180,689 | -1.83(-1.69%) |
| Apr 17, 2013 | 108.72 | 108.72 | 107.92 | 108.42 | 138,699 | -0.86(-0.79%) |
| Apr 16, 2013 | 109.35 | 109.35 | 108.26 | 109.28 | 176,486 | -0.25(-0.23%) |
| Apr 15, 2013 | 110.09 | 110.39 | 109.42 | 109.53 | 120,937 | -1.44(-1.30%) |
| Apr 12, 2013 | 110.79 | 111.12 | 110.25 | 110.97 | 82,993 | +0.25(+0.23%) |
| Apr 11, 2013 | 110.76 | 111.13 | 110.51 | 110.72 | 106,538 | +1.19(+1.09%) |
| Apr 10, 2013 | 109.00 | 110.04 | 108.72 | 109.53 | 134,490 | +0.87(+0.80%) |
| Apr 09, 2013 | 108.45 | 108.83 | 107.88 | 108.66 | 178,787 | +0.02(+0.02%) |
| Apr 08, 2013 | 108.59 | 108.73 | 108.20 | 108.64 | 128,116 | +0.61(+0.56%) |
| Apr 05, 2013 | 107.26 | 108.13 | 107.04 | 108.03 | 158,029 | -0.30(-0.28%) |
| Apr 04, 2013 | 107.43 | 108.55 | 107.34 | 108.33 | 206,376 | +0.40(+0.37%) |
| Apr 03, 2013 | 108.67 | 108.90 | 107.65 | 107.93 | 132,962 | -0.49(-0.45%) |
| Apr 02, 2013 | 108.83 | 109.00 | 108.29 | 108.42 | 216,334 | +1.21(+1.13%) |
| Apr 01, 2013 | 106.97 | 107.42 | 106.95 | 107.21 | 143,617 | +0.16(+0.15%) |
| Mar 28, 2013 | 107.36 | 108.08 | 107.04 | 107.05 | 139,060 | +0.73(+0.69%) |
| Mar 27, 2013 | 105.72 | 106.51 | 105.54 | 106.32 | 118,026 | -0.25(-0.23%) |
| Mar 26, 2013 | 106.24 | 106.57 | 105.90 | 106.57 | 217,756 | -0.13(-0.12%) |
| Mar 25, 2013 | 106.85 | 106.92 | 106.29 | 106.70 | 133,248 | +0.34(+0.32%) |
| Mar 22, 2013 | 106.20 | 107.14 | 106.17 | 106.36 | 212,061 | +0.70(+0.66%) |
| Mar 21, 2013 | 105.12 | 106.08 | 105.08 | 105.66 | 126,938 | -0.71(-0.67%) |
| Mar 20, 2013 | 107.09 | 107.34 | 106.13 | 106.37 | 262,865 | +0.50(+0.47%) |
| Mar 19, 2013 | 105.71 | 106.27 | 105.51 | 105.87 | 194,724 | +0.88(+0.84%) |
| Mar 18, 2013 | 105.54 | 105.59 | 104.83 | 104.99 | 199,529 | -0.78(-0.74%) |
| Mar 15, 2013 | 105.42 | 105.97 | 104.94 | 105.77 | 734,165 | +1.01(+0.96%) |
| Mar 14, 2013 | 104.53 | 105.09 | 103.80 | 104.76 | 509,600 | +0.15(+0.14%) |
| Mar 13, 2013 | 104.77 | 104.84 | 104.30 | 104.61 | 216,710 | -3.05(-2.83%) |
| Mar 12, 2013 | 107.60 | 108.05 | 107.31 | 107.66 | 166,483 | -0.63(-0.58%) |
| Mar 11, 2013 | 107.62 | 108.38 | 107.56 | 108.29 | 196,681 | +1.52(+1.42%) |
| Mar 08, 2013 | 106.95 | 106.95 | 106.27 | 106.77 | 147,635 | +0.53(+0.50%) |
| Mar 07, 2013 | 106.07 | 106.27 | 105.82 | 106.24 | 173,355 | -0.18(-0.17%) |
| Mar 06, 2013 | 106.69 | 106.73 | 105.88 | 106.42 | 277,113 | -1.37(-1.27%) |
| Mar 05, 2013 | 108.21 | 108.49 | 107.57 | 107.79 | 140,922 | +0.11(+0.10%) |
| Mar 04, 2013 | 107.23 | 107.97 | 107.03 | 107.68 | 340,937 | +2.37(+2.25%) |
