British American Tobacco Industries p.l.c. Common Stock ADRのデータ

British American Tobacco Industries p.l.c. Common Stock ADRの基本情報

名前 British American Tobacco Industries p.l.c. Common Stock ADR
ティッカー BTI
国 United Kingdom
上場年 nan
セクター Consumer Non-Durables

British American Tobacco Industries p.l.c. Common Stock ADRの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.73 38.35 38.5 38.68 1669600.0 38.68
2021-02-12 38.04 37.46 37.5 38.03 1835600.0 38.03
2021-02-11 37.85 37.43 37.84 37.64 1151400.0 37.64
2021-02-10 38.23 37.71 38.1 37.84 1485100.0 37.84
2021-02-09 38.35 37.93 38.03 38.22 2681700.0 38.22
2021-02-08 37.53 37.25 37.4 37.43 2676000.0 37.43
2021-02-05 37.3 36.78 36.83 37.24 2537800.0 37.24
2021-02-04 37.12 36.49 36.83 37.12 2322100.0 37.12
2021-02-03 37.37 36.96 37.27 37.25 1360300.0 37.25
2021-02-02 37.39 36.96 37.21 37.24 2472800.0 37.24
2021-02-01 36.81 36.41 36.64 36.66 1780700.0 36.66
2021-01-29 37.33 36.54 36.99 36.55 2723100.0 36.55
2021-01-28 38.3 37.7 37.96 37.71 1626900.0 37.71
2021-01-27 38.68 38.04 38.3 38.29 2628500.0 38.29
2021-01-26 38.13 37.64 37.91 38.0 2541100.0 38.0
2021-01-25 37.85 37.44 37.67 37.72 1478200.0 37.72
2021-01-22 38.09 37.59 37.8 37.93 1307700.0 37.93
2021-01-21 38.21 37.89 38.2 38.0 1676700.0 38.0
2021-01-20 38.01 37.52 37.54 37.94 1342400.0 37.94
2021-01-19 37.74 37.42 37.5 37.67 1660200.0 37.67
2021-01-15 38.05 37.65 38.01 37.88 2006300.0 37.88
2021-01-14 38.42 37.83 38.03 38.29 1321300.0 38.29
2021-01-13 38.02 37.66 37.74 37.91 1294000.0 37.91
2021-01-12 37.53 36.99 37.17 37.38 2471300.0 37.38
2021-01-11 37.9 37.26 37.26 37.86 1961700.0 37.86
2021-01-08 38.4 38.0 38.32 38.21 2084900.0 38.21
2021-01-07 38.37 38.0 38.15 38.15 1436400.0 38.15
2021-01-06 38.74 37.99 38.31 38.03 2301500.0 38.03
2021-01-05 38.38 37.86 37.93 38.22 1735200.0 38.22
2021-01-04 37.97 37.3 37.92 37.7 2059100.0 37.7
2020-12-31 37.53 37.2 37.39 37.49 1655900.0 37.49
2020-12-30 38.05 37.48 37.78 37.72 1901500.0 37.72
2020-12-29 38.39 37.71 38.34 37.81 1700000.0 37.81
2020-12-28 37.83 37.38 37.47 37.5 1647700.0 37.5
2020-12-24 37.32 36.97 37.04 37.25 686600.0 37.25
2020-12-23 36.99 36.63 36.64 36.92 1695400.0 36.92
2020-12-22 36.77 36.32 36.64 36.54 1736600.0 36.54
2020-12-21 36.98 36.08 36.21 36.96 3498600.0 36.96
2020-12-18 37.99 37.66 37.89 37.76 2090500.0 37.76
2020-12-17 38.3 37.96 38.1 38.13 1288300.0 38.13
2020-12-16 39.0 38.42 38.42 38.91 2054900.0 38.23
2020-12-15 38.39 38.15 38.35 38.32 2280600.0 37.65
2020-12-14 38.86 38.45 38.76 38.47 1498400.0 37.8
2020-12-11 38.75 38.21 38.31 38.72 1751700.0 38.05
2020-12-10 39.46 38.97 39.26 39.09 1995000.0 38.41
2020-12-09 39.34 38.92 39.0 39.3 1763400.0 38.62
2020-12-08 38.89 38.04 38.12 38.8 2048200.0 38.12
2020-12-07 38.2 37.58 37.82 38.17 2089800.0 37.51
2020-12-04 37.0 36.66 36.77 36.92 1127200.0 36.28
2020-12-03 36.72 36.27 36.35 36.54 1433200.0 35.9
2020-12-02 36.08 35.68 35.72 35.99 1306100.0 35.36
2020-12-01 35.92 35.53 35.6 35.73 2866700.0 35.11
2020-11-30 35.69 35.2 35.62 35.31 2097300.0 34.7
2020-11-27 35.95 35.5 35.5 35.85 1627300.0 35.23
2020-11-25 35.98 35.61 35.63 35.8 2447100.0 35.18
2020-11-24 36.27 35.5 35.52 36.11 2781200.0 35.48
2020-11-23 36.57 36.06 36.31 36.45 1663900.0 35.82
2020-11-20 37.06 36.74 36.85 36.89 992900.0 36.25
2020-11-19 37.23 36.77 37.09 37.11 1373600.0 36.46
2020-11-18 38.31 37.61 37.79 37.61 1439800.0 36.96
2020-11-17 37.82 37.1 37.21 37.62 1854000.0 36.97
2020-11-16 37.64 37.08 37.09 37.56 1652000.0 36.91
2020-11-13 37.0 36.67 36.82 37.0 1678900.0 36.36
2020-11-12 36.81 36.38 36.54 36.52 2925000.0 35.88
2020-11-11 36.71 35.9 36.26 36.51 4714800.0 35.87
2020-11-10 36.01 34.96 35.08 35.93 2997200.0 35.3
2020-11-09 34.4 33.52 34.33 33.55 3099500.0 32.97
2020-11-06 32.97 32.6 32.81 32.79 3929900.0 32.22
2020-11-05 33.48 32.61 33.46 32.66 4230400.0 32.09
2020-11-04 33.78 33.1 33.39 33.26 2958300.0 32.68
2020-11-03 32.96 32.51 32.52 32.65 2184000.0 32.08
2020-11-02 32.28 31.79 31.95 32.22 2543400.0 31.66
2020-10-30 32.0 31.6 31.92 31.88 2411800.0 31.33
2020-10-29 32.49 31.64 31.83 32.31 4161600.0 31.75
2020-10-28 32.14 31.68 32.12 31.83 2941800.0 31.28
2020-10-27 33.28 32.69 33.25 32.69 1917600.0 32.12
2020-10-26 33.9 33.49 33.9 33.69 1456300.0 33.1
2020-10-23 33.97 33.5 33.89 33.64 1359600.0 33.05
2020-10-22 33.65 33.38 33.43 33.56 1411000.0 32.98
2020-10-21 33.66 33.31 33.45 33.38 2422900.0 32.8
2020-10-20 34.2 33.81 34.1 33.88 2128400.0 33.29
2020-10-19 34.12 33.67 34.04 33.68 1521100.0 33.09
2020-10-16 34.31 33.84 34.02 34.07 1314500.0 33.48
2020-10-15 33.96 33.65 33.74 33.84 1982900.0 33.25
2020-10-14 35.05 34.47 34.81 34.66 2248500.0 34.06
2020-10-13 35.39 35.06 35.36 35.27 1399300.0 34.66
2020-10-12 35.7 35.22 35.3 35.58 1133700.0 34.96
2020-10-09 35.6 35.25 35.58 35.25 1323800.0 34.64
2020-10-08 35.49 35.2 35.3 35.31 1282200.0 34.7
2020-10-07 35.65 35.35 35.52 35.48 1694700.0 34.86
2020-10-06 36.05 35.42 35.79 35.56 1504500.0 34.94
2020-10-05 36.41 36.06 36.27 36.33 1589200.0 35.7
2020-10-02 35.69 35.07 35.1 35.45 1261100.0 34.83
2020-10-01 35.32 34.82 35.21 35.27 1734700.0 34.66
2020-09-30 36.26 35.82 35.87 36.15 1993600.0 34.86
2020-09-29 36.1 35.63 35.96 35.64 1910700.0 34.36
2020-09-28 36.77 36.39 36.4 36.44 2175900.0 35.14
2020-09-25 36.06 35.53 35.71 36.05 1840400.0 34.76
2020-09-24 36.16 35.55 35.88 35.98 3129200.0 34.69
2020-09-23 35.83 35.1 35.62 35.17 3244100.0 33.91
2020-09-22 35.11 34.69 35.05 34.96 2442100.0 33.71
2020-09-21 33.89 33.45 33.89 33.82 2230700.0 32.61
2020-09-18 34.9 34.31 34.86 34.59 1698300.0 33.35
2020-09-17 35.2 34.82 34.93 34.97 1745400.0 33.72
2020-09-16 35.26 34.68 34.78 34.81 1444300.0 33.56
2020-09-15 35.23 34.78 35.13 34.87 1638400.0 33.62
2020-09-14 34.34 34.08 34.33 34.2 1605900.0 32.98
2020-09-11 34.22 33.79 34.17 34.05 1926400.0 32.83
2020-09-10 34.52 33.61 34.5 33.62 2712500.0 32.42
2020-09-09 35.23 34.7 34.73 34.88 2642800.0 33.63
2020-09-08 33.96 33.42 33.74 33.67 2471400.0 32.46
2020-09-04 34.38 33.68 34.31 34.14 2471900.0 32.92
2020-09-03 34.8 33.65 34.57 33.87 2402300.0 32.66
2020-09-02 34.53 34.11 34.17 34.47 1949500.0 33.24
2020-09-01 34.04 33.76 33.98 33.92 1872700.0 32.71
2020-08-31 34.21 33.75 34.19 33.77 1233600.0 32.56
2020-08-28 34.34 33.82 34.15 34.34 1796300.0 33.11
2020-08-27 34.48 33.9 34.28 34.1 1882000.0 32.88
2020-08-26 34.13 33.73 33.98 33.86 1812300.0 32.65
2020-08-25 34.35 33.88 34.27 34.21 3991400.0 32.99
2020-08-24 34.79 34.15 34.3 34.78 3301400.0 33.53
2020-08-21 33.92 33.12 33.35 33.82 2867200.0 32.61
2020-08-20 33.58 33.36 33.52 33.55 1544300.0 32.35
2020-08-19 34.17 33.63 34.03 33.7 1609700.0 32.49
2020-08-18 34.09 33.85 34.06 33.99 1752200.0 32.77
2020-08-17 34.16 33.65 33.7 33.99 2116600.0 32.77
2020-08-14 33.64 33.25 33.35 33.46 6464900.0 32.26
2020-08-13 34.76 33.78 34.74 33.84 2849800.0 32.63
2020-08-12 34.79 34.39 34.79 34.63 3643800.0 33.39
2020-08-11 34.6 34.0 34.43 34.0 4621300.0 32.78
2020-08-10 33.93 33.2 33.22 33.92 8129500.0 32.71
2020-08-07 33.25 32.75 32.8 33.22 2661700.0 32.03
2020-08-06 33.56 33.2 33.5 33.32 2025300.0 32.13
2020-08-05 33.86 33.55 33.77 33.58 2280000.0 32.38
2020-08-04 33.84 33.39 33.44 33.77 6923700.0 32.56
2020-08-03 33.57 33.21 33.51 33.31 3426500.0 32.12
2020-07-31 34.7 33.17 34.64 33.55 4008500.0 32.35
2020-07-30 35.14 34.77 35.12 35.08 2019000.0 33.82
2020-07-29 35.55 35.12 35.55 35.42 1846700.0 34.15
2020-07-28 35.76 35.25 35.4 35.3 2721700.0 34.04
2020-07-27 35.01 34.7 34.84 34.98 1238400.0 33.73
2020-07-24 35.02 34.47 34.76 34.6 1908200.0 33.36
2020-07-23 35.06 34.72 35.04 34.85 1779300.0 33.6
2020-07-22 34.79 34.33 34.71 34.77 2004000.0 33.53
2020-07-21 35.21 34.69 34.7 34.7 2854300.0 33.46
2020-07-20 34.83 34.33 34.81 34.68 3543200.0 33.44
2020-07-17 35.81 35.27 35.73 35.44 3122600.0 34.17
2020-07-16 36.06 35.62 35.77 35.62 2467300.0 34.34
2020-07-15 37.09 36.21 37.02 36.31 2350200.0 35.01
2020-07-14 36.95 36.41 36.5 36.88 1752000.0 35.56
2020-07-13 37.13 36.43 37.08 36.5 1896600.0 35.19
2020-07-10 37.25 36.72 36.73 37.23 2140200.0 35.9
2020-07-09 37.7 36.94 37.68 37.05 2412000.0 35.72
2020-07-08 39.05 38.45 38.85 38.81 2697800.0 36.77
2020-07-07 39.49 38.69 38.73 39.18 1283900.0 37.12
2020-07-06 39.58 39.15 39.15 39.54 1208400.0 37.46
2020-07-02 39.71 39.25 39.51 39.47 1011400.0 37.39
2020-07-01 39.52 38.86 38.87 39.31 1395300.0 37.24
2020-06-30 39.06 38.52 38.57 38.82 1813500.0 36.78
2020-06-29 39.13 38.62 38.68 39.13 1879900.0 37.07
2020-06-26 39.28 38.6 39.27 38.75 2340300.0 36.71
2020-06-25 39.49 38.26 38.59 39.31 2086400.0 37.24
2020-06-24 38.92 38.09 38.88 38.14 1563300.0 36.13
2020-06-23 40.26 39.63 40.25 39.68 947000.0 37.59
2020-06-22 39.88 39.39 39.88 39.71 1284000.0 37.62
2020-06-19 39.78 39.13 39.38 39.17 1758000.0 37.11
2020-06-18 39.56 38.98 39.0 39.44 1074800.0 37.36
2020-06-17 39.88 39.44 39.84 39.57 1246400.0 37.49
2020-06-16 40.03 39.29 39.46 39.71 1424900.0 37.62
2020-06-15 38.84 37.4 37.54 38.67 1843400.0 36.64
2020-06-12 38.64 37.55 38.55 38.12 1441500.0 36.11
2020-06-11 39.18 37.65 39.14 37.65 1970200.0 35.67
2020-06-10 40.59 39.92 40.2 40.16 2163500.0 38.05
2020-06-09 39.3 38.55 38.57 39.15 2392300.0 37.09
2020-06-08 40.45 39.95 40.2 40.4 2472200.0 38.27
2020-06-05 41.19 40.59 41.04 40.59 2412500.0 38.45
2020-06-04 41.05 40.53 40.74 40.98 1455100.0 38.82
2020-06-03 41.58 40.78 40.82 41.21 1550500.0 39.04
2020-06-02 40.8 40.33 40.65 40.51 991600.0 38.38
2020-06-01 40.81 40.18 40.2 40.79 1168400.0 38.64
2020-05-29 40.29 39.43 40.29 40.08 1950500.0 37.97
2020-05-28 41.02 40.45 40.91 40.45 1238100.0 38.32
2020-05-27 40.51 40.09 40.32 40.47 1294800.0 38.34
2020-05-26 39.83 39.19 39.35 39.64 1342300.0 37.55
2020-05-22 38.84 38.14 38.33 38.84 1225700.0 36.8
2020-05-21 39.04 38.43 38.84 38.58 917800.0 36.55
2020-05-20 38.51 37.81 38.08 38.51 1140500.0 36.48
2020-05-19 37.88 37.43 37.67 37.5 1154600.0 35.53
2020-05-18 38.33 37.98 38.0 38.14 1835000.0 36.13
2020-05-15 37.57 37.15 37.3 37.34 1498200.0 35.38
2020-05-14 37.39 36.64 36.98 37.12 1692500.0 35.17
2020-05-13 38.61 37.4 38.58 37.77 1596200.0 35.78
2020-05-12 39.42 38.32 39.29 38.32 1525300.0 36.3
2020-05-11 38.31 37.69 37.83 38.1 1233500.0 36.1
2020-05-08 38.17 37.43 37.55 37.9 916500.0 35.91
2020-05-07 37.34 36.78 37.17 36.99 1280500.0 35.04
2020-05-06 37.7 36.98 37.55 37.13 1708300.0 35.18
2020-05-05 38.02 37.47 37.55 37.8 1717400.0 35.81
2020-05-04 37.41 36.97 37.34 37.35 1383800.0 35.38
2020-05-01 37.93 37.04 37.81 37.34 2502800.0 35.38
2020-04-30 39.51 38.04 39.43 38.15 5203400.0 36.14
2020-04-29 40.04 39.32 39.6 40.02 3354400.0 37.91
2020-04-28 39.63 39.01 39.63 39.2 2641800.0 37.14
2020-04-27 37.81 37.01 37.36 37.8 2164800.0 35.81
2020-04-24 37.27 36.5 36.75 37.15 1343200.0 35.2
2020-04-23 36.8 36.22 36.25 36.29 1082500.0 34.38
2020-04-22 36.4 35.84 36.39 36.04 1147400.0 34.14
2020-04-21 36.37 35.44 35.94 35.62 1484600.0 33.75
2020-04-20 37.45 36.53 36.69 36.72 1718000.0 34.79
2020-04-17 37.67 36.9 37.43 37.5 1579100.0 35.53
2020-04-16 37.66 36.85 37.5 37.04 2032500.0 35.09
2020-04-15 37.16 36.6 37.04 36.7 2432000.0 34.77
2020-04-14 37.93 36.48 36.49 37.89 3564000.0 35.9
2020-04-13 37.73 37.27 37.5 37.38 1622000.0 35.41
2020-04-09 38.02 36.96 37.05 37.6 2303000.0 35.62
2020-04-08 36.84 35.95 36.5 36.59 1913500.0 34.66
2020-04-07 37.37 36.23 37.25 36.38 3533100.0 34.47
2020-04-06 36.9 36.17 36.24 36.67 2710500.0 34.74
2020-04-03 36.56 35.78 36.23 36.21 2138100.0 34.3
2020-04-02 36.99 35.87 36.59 36.9 4696100.0 34.96
2020-04-01 36.32 34.85 35.49 35.07 4798000.0 33.22
2020-03-31 34.71 33.71 33.85 34.19 2659800.0 32.39
2020-03-30 33.37 32.54 32.7 33.04 2596600.0 31.3
2020-03-27 33.32 31.77 32.41 32.32 2382100.0 30.62
2020-03-26 33.95 31.82 31.82 33.84 3341300.0 32.06
2020-03-25 31.75 29.62 30.06 31.11 5578300.0 28.86
2020-03-24 30.95 29.25 29.89 30.06 4961900.0 27.89
2020-03-23 29.18 27.32 28.57 27.64 5165800.0 25.64
2020-03-20 31.34 29.69 31.06 29.88 5221400.0 27.72
2020-03-19 32.19 29.99 30.3 31.79 5910200.0 29.5
2020-03-18 33.43 30.91 32.16 32.04 4395200.0 29.73
2020-03-17 33.69 31.58 32.2 33.69 4581500.0 31.26
2020-03-16 33.23 29.96 30.63 32.39 5316900.0 30.05
2020-03-13 35.54 33.05 34.85 35.54 5471400.0 32.97
2020-03-12 35.0 32.76 34.89 34.1 4359300.0 31.64
2020-03-11 38.38 36.88 38.06 37.26 4051400.0 34.57
2020-03-10 39.28 37.54 39.1 38.87 5680900.0 36.06
2020-03-09 39.98 38.26 38.57 38.83 3802700.0 36.03
2020-03-06 41.02 40.29 40.69 40.91 2704600.0 37.96
2020-03-05 42.28 41.36 41.46 42.04 3408600.0 39.01
2020-03-04 42.11 40.42 40.87 42.11 3007500.0 39.07
2020-03-03 40.51 39.23 39.71 39.76 4773700.0 36.89
2020-03-02 39.63 38.15 38.37 39.61 4890900.0 36.75
2020-02-28 39.84 38.45 39.31 39.8 2448600.0 36.93
2020-02-27 41.91 40.36 41.79 40.45 2275000.0 37.53
2020-02-26 41.69 40.81 40.86 41.15 1674000.0 38.18
2020-02-25 42.05 40.94 41.83 41.05 2342400.0 38.09
2020-02-24 42.25 41.65 41.89 41.71 3429100.0 38.7
2020-02-21 43.7 43.26 43.41 43.63 1301400.0 40.48
2020-02-20 43.36 42.8 42.84 43.28 1264200.0 40.16
2020-02-19 43.5 43.23 43.33 43.44 1046200.0 40.3
2020-02-18 43.4 42.99 43.22 43.2 1292500.0 40.08