We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Altria Group Inc. | TG:PHM7 | Tradegate | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.065 | 0.15% | 43.325 | 43.255 | 43.39 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 43.50 | 43.17 | 43.245 | 33,342 | 22:50:14 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 43.31 | 0.54 | 1.26% | 42.50 | 43.32 | 62,758 |
| 21 Jun 2024 | 42.77 | 0.30 | 0.71% | 42.25 | 42.995 | 17,275 |
| 20 Jun 2024 | 42.47 | 1.11 | 2.68% | 41.505 | 42.495 | 14,747 |
| 19 Jun 2024 | 41.36 | -0.31 | -0.73% | 41.28 | 41.61 | 16,422 |
| 18 Jun 2024 | 41.665 | 0.13 | 0.30% | 41.375 | 41.82 | 11,501 |
| 17 Jun 2024 | 41.54 | 0.13 | 0.30% | 41.06 | 41.645 | 20,387 |
| 14 Jun 2024 | 41.415 | -1.13 | -2.67% | 41.025 | 42.15 | 66,991 |
| 13 Jun 2024 | 42.55 | 0.06 | 0.15% | 42.185 | 42.85 | 111,554 |
| 12 Jun 2024 | 42.485 | -0.63 | -1.45% | 42.265 | 43.38 | 22,879 |
| 11 Jun 2024 | 43.11 | -0.25 | -0.58% | 43.105 | 43.495 | 33,067 |
| 10 Jun 2024 | 43.36 | 0.05 | 0.12% | 43.075 | 43.61 | 92,426 |
| 07 Jun 2024 | 43.31 | 0.40 | 0.92% | 42.84 | 43.49 | 77,940 |
| 06 Jun 2024 | 42.915 | -0.01 | -0.01% | 42.805 | 43.33 | 17,127 |
| 05 Jun 2024 | 42.92 | -0.08 | -0.19% | 42.605 | 43.255 | 24,419 |
| 04 Jun 2024 | 43.00 | 0.35 | 0.82% | 42.50 | 43.00 | 42,234 |
| 03 Jun 2024 | 42.65 | 0.14 | 0.33% | 42.34 | 42.90 | 21,540 |
| 31 May 2024 | 42.51 | 0.64 | 1.54% | 41.795 | 42.51 | 26,044 |
| 30 May 2024 | 41.865 | -0.04 | -0.08% | 41.515 | 42.02 | 14,412 |
| 29 May 2024 | 41.90 | 0.05 | 0.13% | 41.605 | 41.995 | 12,792 |
| 28 May 2024 | 41.845 | 0.05 | 0.11% | 41.63 | 42.195 | 12,305 |
| 27 May 2024 | 41.80 | -0.05 | -0.12% | 41.605 | 42.185 | 22,135 |
| 24 May 2024 | 41.85 | -0.26 | -0.62% | 41.85 | 42.38 | 20,797 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 41.685 | 43.50 | 41.28 | 42.72 | 24,541 | 1.64 | 3.93% |
| 1 Month | 41.995 | 43.585 | 41.025 | 42.65 | 34,993 | 1.33 | 3.17% |
| 3 Months | 40.40 | 43.585 | 38.22 | 41.34 | 25,459 | 2.93 | 7.24% |
| 6 Months | 36.75 | 43.585 | 36.09 | 39.55 | 26,844 | 6.58 | 17.89% |
| 1 Year | 39.96 | 43.585 | 36.09 | 39.32 | 23,094 | 3.37 | 8.42% |
| 3 Years | 39.80 | 54.07 | 36.09 | 40.70 | 12,188 | 3.53 | 8.86% |
| 5 Years | 42.595 | 54.07 | 28.795 | 39.88 | 10,687 | 0.73 | 1.71% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
