Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Altria Group Inc. | TG:PHM7 | Tradegate | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.01 | 1.89% | 54.48 | 54.39 | 54.56 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 54.59 | 53.31 | 53.73 | 15,665 | 22:50:14 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 54.54 | 1.02 | 1.91% | 53.31 | 54.59 | 15,665 |
| 21 Nov 2024 | 53.52 | 0.54 | 1.02% | 52.98 | 53.88 | 13,842 |
| 20 Nov 2024 | 52.98 | 0.28 | 0.53% | 52.67 | 53.20 | 31,395 |
| 19 Nov 2024 | 52.70 | -0.44 | -0.83% | 52.70 | 53.49 | 15,794 |
| 18 Nov 2024 | 53.14 | -0.06 | -0.11% | 52.77 | 53.49 | 17,329 |
| 15 Nov 2024 | 53.20 | 0.59 | 1.12% | 52.01 | 53.34 | 17,891 |
| 14 Nov 2024 | 52.61 | 0.26 | 0.50% | 51.70 | 52.71 | 18,994 |
| 13 Nov 2024 | 52.35 | 0.93 | 1.81% | 51.01 | 52.48 | 32,654 |
| 12 Nov 2024 | 51.42 | 0.69 | 1.36% | 50.51 | 51.50 | 16,084 |
| 11 Nov 2024 | 50.73 | 0.32 | 0.63% | 50.40 | 51.38 | 17,537 |
| 08 Nov 2024 | 50.41 | 0.74 | 1.50% | 49.645 | 50.71 | 45,760 |
| 07 Nov 2024 | 49.665 | -1.04 | -2.04% | 49.61 | 50.76 | 38,342 |
| 06 Nov 2024 | 50.70 | 1.15 | 2.32% | 50.00 | 51.39 | 65,713 |
| 05 Nov 2024 | 49.55 | 0.06 | 0.12% | 49.24 | 49.685 | 27,493 |
| 04 Nov 2024 | 49.49 | -0.35 | -0.70% | 49.155 | 49.80 | 69,372 |
| 01 Nov 2024 | 49.84 | 0.04 | 0.08% | 49.58 | 50.27 | 33,874 |
| 31 Oct 2024 | 49.80 | 3.12 | 6.67% | 46.295 | 50.49 | 182,870 |
| 30 Oct 2024 | 46.685 | 0.48 | 1.04% | 46.015 | 46.685 | 10,734 |
| 29 Oct 2024 | 46.205 | -0.35 | -0.75% | 46.20 | 46.69 | 27,360 |
| 28 Oct 2024 | 46.555 | 0.56 | 1.23% | 45.955 | 46.555 | 12,031 |
| 25 Oct 2024 | 45.99 | 0.07 | 0.14% | 45.99 | 46.335 | 16,822 |
| 24 Oct 2024 | 45.925 | -0.33 | -0.70% | 45.91 | 46.395 | 11,347 |
| 23 Oct 2024 | 46.25 | -0.08 | -0.17% | 46.005 | 46.515 | 15,341 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 52.27 | 54.59 | 52.01 | 53.08 | 19,250 | 2.21 | 4.23% |
| 1 Month | 46.035 | 54.59 | 45.955 | 50.24 | 35,595 | 8.45 | 18.34% |
| 3 Months | 48.185 | 54.59 | 44.805 | 48.44 | 26,884 | 6.30 | 13.06% |
| 6 Months | 42.53 | 54.59 | 41.025 | 46.08 | 30,230 | 11.95 | 28.10% |
| 1 Year | 37.45 | 54.59 | 36.09 | 42.56 | 28,982 | 17.03 | 45.47% |
| 3 Years | 38.48 | 54.59 | 36.09 | 42.38 | 15,498 | 16.00 | 41.58% |
| 5 Years | 44.495 | 54.59 | 28.795 | 41.24 | 12,383 | 9.99 | 22.44% |
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
