|
 BRIT AMER TOBACCO - [Ticker: BATS.L] |     | | Last Trade | 4,891.00 | Last Trade Time | 2017-11-01 - 21:15:00 | | Variation | +20.00 (+0.41%) | Open | 4,871.00 | | High | 4,912.00 | Low | 4,857.50 | | Volume | 5,729,820 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 4,810.00 x 54,200 - 4,920.00 x 67,200 | | Former Close | 4,871.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BATS.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 620.50 | 620.50 | 620.50 | 620.50 | 00:00:00 | | 2003-01-02 | 1,982,200 | 624.00 | 630.00 | 620.50 | 627.00 | 00:00:00 | | 2003-01-03 | 2,508,200 | 629.50 | 630.00 | 608.50 | 629.00 | 00:00:00 | | 2003-01-06 | 5,138,100 | 630.00 | 630.50 | 614.00 | 618.00 | 00:00:00 | | 2003-01-07 | 3,624,000 | 625.00 | 625.00 | 610.00 | 615.50 | 00:00:00 | | 2003-01-08 | 4,633,400 | 615.50 | 630.50 | 613.00 | 623.00 | 00:00:00 | | 2003-01-09 | 3,027,400 | 618.50 | 626.00 | 615.50 | 623.00 | 00:00:00 | | 2003-01-10 | 3,812,600 | 625.00 | 625.00 | 616.00 | 625.00 | 00:00:00 | | 2003-01-13 | 3,795,100 | 629.88 | 628.50 | 605.50 | 609.50 | 00:00:00 | | 2003-01-14 | 3,099,900 | 608.00 | 619.00 | 607.00 | 619.00 | 00:00:00 | | 2003-01-15 | 2,226,200 | 623.50 | 623.50 | 605.50 | 609.50 | 00:00:00 | | 2003-01-16 | 2,367,000 | 615.50 | 615.50 | 603.00 | 605.00 | 00:00:00 | | 2003-01-17 | 3,635,000 | 605.00 | 614.00 | 603.00 | 606.50 | 00:00:00 | | 2003-01-20 | 1,980,600 | 610.00 | 610.00 | 604.50 | 609.50 | 00:00:00 | | 2003-01-21 | 3,679,200 | 606.50 | 610.00 | 601.00 | 601.50 | 00:00:00 | | 2003-01-22 | 4,585,300 | 606.50 | 606.50 | 587.00 | 590.00 | 00:00:00 | | 2003-01-23 | 3,871,100 | 596.00 | 603.50 | 578.00 | 578.00 | 00:00:00 | | 2003-01-24 | 4,227,000 | 581.00 | 589.00 | 575.00 | 580.00 | 00:00:00 | | 2003-01-27 | 6,628,300 | 570.00 | 582.00 | 562.50 | 563.50 | 00:00:00 | | 2003-01-28 | 6,230,600 | 570.50 | 570.50 | 554.00 | 555.00 | 00:00:00 | | 2003-01-29 | 7,086,300 | 554.00 | 566.50 | 548.00 | 566.00 | 00:00:00 | | 2003-01-30 | 6,813,900 | 569.50 | 569.50 | 555.00 | 565.00 | 00:00:00 | | 2003-01-31 | 5,419,600 | 570.00 | 578.00 | 556.00 | 575.00 | 00:00:00 | | 2003-02-03 | 3,639,700 | 582.50 | 583.50 | 570.00 | 579.50 | 00:00:00 | | 2003-02-04 | 5,902,800 | 581.50 | 581.50 | 566.50 | 566.50 | 00:00:00 | | 2003-02-05 | 4,794,600 | 566.00 | 579.00 | 566.00 | 578.00 | 00:00:00 | | 2003-02-06 | 4,040,200 | 575.00 | 579.50 | 563.50 | 568.00 | 00:00:00 | | 2003-02-07 | 2,974,500 | 568.00 | 575.50 | 563.00 | 565.00 | 00:00:00 | | 2003-02-10 | 3,373,800 | 568.50 | 576.50 | 562.00 | 572.00 | 00:00:00 | | 2003-02-11 | 3,227,700 | 579.00 | 582.00 | 572.50 | 579.50 | 00:00:00 | | 2003-02-12 | 2,879,000 | 577.00 | 579.50 | 571.00 | 575.00 | 00:00:00 | | 2003-02-13 | 4,356,700 | 572.00 | 585.00 | 562.50 | 580.50 | 00:00:00 | | 2003-02-14 | 4,780,900 | 580.50 | 583.00 | 568.00 | 574.00 | 00:00:00 | | 2003-02-17 | 3,432,200 | 578.50 | 582.00 | 575.00 | 580.00 | 00:00:00 | | 2003-02-18 | 2,982,500 | 581.50 | 588.00 | 579.00 | 588.00 | 00:00:00 | | 2003-02-19 | 4,031,800 | 588.00 | 595.00 | 580.00 | 580.00 | 00:00:00 | | 2003-02-20 | 4,303,600 | 586.00 | 597.00 | 579.00 | 584.00 | 00:00:00 | | 2003-02-21 | 6,894,000 | 583.50 | 604.00 | 580.00 | 602.00 | 00:00:00 | | 2003-02-24 | 5,106,300 | 605.00 | 608.00 | 595.00 | 604.50 | 00:00:00 | | 2003-02-25 | 10,725,400 | 602.00 | 607.00 | 586.00 | 591.50 | 00:00:00 | | 2003-02-26 | 5,976,800 | 598.00 | 604.00 | 592.00 | 595.00 | 00:00:00 | | 2003-02-27 | 4,612,200 | 595.00 | 612.50 | 594.50 | 611.00 | 00:00:00 | | 2003-02-28 | 3,692,000 | 606.50 | 620.00 | 605.00 | 620.00 | 00:00:00 | | 2003-03-03 | 4,236,600 | 620.00 | 624.00 | 610.50 | 619.00 | 00:00:00 | | 2003-03-04 | 5,838,500 | 619.00 | 635.50 | 614.00 | 624.00 | 00:00:00 | | 2003-03-05 | 5,729,000 | 609.50 | 609.50 | 598.00 | 603.00 | 00:00:00 | | 2003-03-06 | 4,094,100 | 602.50 | 608.50 | 601.00 | 605.00 | 00:00:00 | | 2003-03-07 | 6,465,900 | 601.00 | 602.00 | 586.00 | 597.00 | 00:00:00 | | 2003-03-10 | 5,626,100 | 597.00 | 597.00 | 585.00 | 588.00 | 00:00:00 | | 2003-03-11 | 4,894,300 | 589.50 | 604.00 | 585.50 | 600.50 | 00:00:00 | | 2003-03-12 | 6,206,300 | 601.50 | 602.50 | 575.50 | 578.00 | 00:00:00 | | 2003-03-13 | 6,072,700 | 583.00 | 606.00 | 578.50 | 606.00 | 00:00:00 | | 2003-03-14 | 7,999,100 | 610.00 | 618.00 | 591.50 | 599.00 | 00:00:00 | | 2003-03-17 | 5,765,500 | 590.00 | 611.00 | 590.00 | 605.00 | 00:00:00 | | 2003-03-18 | 10,699,000 | 605.00 | 617.00 | 586.00 | 590.00 | 00:00:00 | | 2003-03-19 | 9,962,400 | 587.00 | 604.50 | 578.50 | 595.00 | 00:00:00 | | 2003-03-20 | 3,748,300 | 600.00 | 607.00 | 592.00 | 604.00 | 00:00:00 | | 2003-03-21 | 6,156,400 | 603.50 | 621.00 | 603.50 | 621.00 | 00:00:00 | | 2003-03-24 | 6,220,300 | 610.00 | 616.00 | 602.50 | 602.50 | 00:00:00 | | 2003-03-25 | 5,265,700 | 613.00 | 613.00 | 595.50 | 607.00 | 00:00:00 | | 2003-03-26 | 4,105,000 | 609.50 | 609.50 | 597.50 | 605.50 | 00:00:00 | | 2003-03-27 | 4,510,200 | 608.00 | 608.00 | 595.00 | 595.00 | 00:00:00 | | 2003-03-28 | 3,787,200 | 598.50 | 602.50 | 590.00 | 596.50 | 00:00:00 | | 2003-03-31 | 5,699,300 | 596.50 | 597.00 | 584.50 | 591.50 | 00:00:00 | | 2003-04-01 | 7,478,900 | 585.00 | 588.00 | 570.00 | 574.00 | 00:00:00 | | 2003-04-02 | 6,620,600 | 577.00 | 581.00 | 565.00 | 575.00 | 00:00:00 | | 2003-04-03 | 3,884,200 | 575.00 | 588.00 | 575.00 | 582.50 | 00:00:00 | | 2003-04-04 | 5,970,800 | 580.50 | 582.00 | 567.00 | 570.00 | 00:00:00 | | 2003-04-07 | 6,498,200 | 567.00 | 600.50 | 567.00 | 586.00 | 00:00:00 | | 2003-04-08 | 6,751,400 | 583.50 | 597.00 | 583.00 | 587.50 | 00:00:00 | | 2003-04-09 | 4,659,100 | 586.50 | 597.00 | 586.00 | 594.00 | 00:00:00 | | 2003-04-10 | 4,165,400 | 590.00 | 602.00 | 586.00 | 597.50 | 00:00:00 | | 2003-04-11 | 4,494,300 | 599.50 | 600.00 | 586.00 | 587.00 | 00:00:00 | | 2003-04-14 | 2,570,600 | 588.00 | 594.50 | 588.00 | 589.50 | 00:00:00 | | 2003-04-15 | 4,598,800 | 596.50 | 601.50 | 592.00 | 599.50 | 00:00:00 | | 2003-04-16 | 6,044,900 | 602.00 | 602.50 | 594.00 | 594.00 | 00:00:00 | | 2003-04-17 | 2,377,700 | 596.00 | 603.00 | 594.00 | 602.00 | 00:00:00 | | 2003-04-18 | 0 | 602.00 | 602.00 | 602.00 | 602.00 | 00:00:00 | | 2003-04-21 | 0 | 602.00 | 602.00 | 602.00 | 602.00 | 00:00:00 | | 2003-04-22 | 2,967,300 | 603.00 | 608.50 | 594.50 | 606.50 | 00:00:00 | | 2003-04-23 | 3,693,900 | 610.50 | 611.00 | 604.50 | 607.00 | 00:00:00 | | 2003-04-24 | 3,135,100 | 605.00 | 611.00 | 602.00 | 606.00 | 00:00:00 | | 2003-04-25 | 5,629,000 | 607.00 | 607.00 | 584.00 | 594.00 | 00:00:00 | | 2003-04-28 | 3,978,300 | 590.00 | 595.50 | 582.00 | 595.50 | 00:00:00 | | 2003-04-29 | 4,985,300 | 596.00 | 603.00 | 591.50 | 600.00 | 00:00:00 | | 2003-04-30 | 5,099,700 | 600.00 | 608.00 | 597.00 | 600.00 | 00:00:00 | | 2003-05-01 | 1,745,500 | 602.50 | 602.50 | 598.00 | 599.00 | 00:00:00 | | 2003-05-02 | 4,736,600 | 602.00 | 609.50 | 595.00 | 605.00 | 00:00:00 | | 2003-05-05 | 0 | 605.00 | 605.00 | 605.00 | 605.00 | 00:00:00 | | 2003-05-06 | 4,260,400 | 607.00 | 607.00 | 599.00 | 601.50 | 00:00:00 | | 2003-05-07 | 5,924,100 | 601.50 | 601.50 | 592.50 | 600.50 | 00:00:00 | | 2003-05-08 | 5,052,400 | 597.00 | 600.00 | 590.00 | 590.00 | 00:00:00 | | 2003-05-09 | 4,764,900 | 589.00 | 597.00 | 587.50 | 594.00 | 00:00:00 | | 2003-05-12 | 3,756,300 | 597.00 | 598.00 | 592.00 | 597.00 | 00:00:00 | | 2003-05-13 | 2,494,900 | 595.50 | 600.00 | 594.00 | 596.00 | 00:00:00 | | 2003-05-14 | 3,919,300 | 596.00 | 596.00 | 587.50 | 591.50 | 00:00:00 | | 2003-05-15 | 5,189,600 | 591.00 | 594.50 | 583.50 | 584.50 | 00:00:00 | | 2003-05-16 | 4,137,800 | 583.00 | 594.50 | 583.00 | 593.00 | 00:00:00 | | 2003-05-19 | 3,869,300 | 596.00 | 597.50 | 589.00 | 595.00 | 00:00:00 | | 2003-05-20 | 4,531,000 | 597.50 | 605.50 | 595.00 | 602.00 | 00:00:00 | | 2003-05-21 | 18,533,700 | 604.50 | 655.00 | 602.00 | 655.00 | 00:00:00 | | 2003-05-22 | 13,127,400 | 655.50 | 660.00 | 640.00 | 652.00 | 00:00:00 | | 2003-05-23 | 8,026,500 | 657.50 | 666.00 | 655.00 | 656.00 | 00:00:00 | | 2003-05-26 | 0 | 656.00 | 656.00 | 656.00 | 656.00 | 00:00:00 | | 2003-05-27 | 4,824,200 | 655.00 | 656.00 | 643.00 | 654.50 | 00:00:00 | | 2003-05-28 | 5,233,400 | 660.00 | 669.00 | 657.00 | 667.50 | 00:00:00 | | 2003-05-29 | 2,966,000 | 664.00 | 664.50 | 657.00 | 661.00 | 00:00:00 | | 2003-05-30 | 2,944,500 | 655.00 | 659.50 | 652.00 | 655.50 | 00:00:00 | | 2003-06-02 | 4,657,500 | 660.00 | 662.00 | 653.00 | 662.00 | 00:00:00 | | 2003-06-03 | 4,393,800 | 653.00 | 661.50 | 652.00 | 657.00 | 00:00:00 | | 2003-06-04 | 3,806,200 | 654.50 | 663.50 | 654.50 | 659.50 | 00:00:00 | | 2003-06-05 | 3,635,200 | 660.00 | 663.00 | 650.00 | 661.00 | 00:00:00 | | 2003-06-06 | 4,700,300 | 664.00 | 672.50 | 661.50 | 666.00 | 00:00:00 | | 2003-06-09 | 5,282,000 | 665.00 | 665.00 | 652.50 | 660.00 | 00:00:00 | | 2003-06-10 | 2,596,900 | 653.00 | 662.00 | 653.00 | 660.50 | 00:00:00 | | 2003-06-11 | 3,853,900 | 660.00 | 668.00 | 653.00 | 664.00 | 00:00:00 | | 2003-06-12 | 4,847,100 | 669.00 | 669.00 | 650.50 | 654.00 | 00:00:00 | | 2003-06-13 | 2,783,200 | 657.00 | 658.50 | 648.00 | 651.00 | 00:00:00 | | 2003-06-16 | 4,363,900 | 652.00 | 655.00 | 646.50 | 646.50 | 00:00:00 | | 2003-06-17 | 6,750,900 | 650.50 | 651.50 | 638.50 | 644.00 | 00:00:00 | | 2003-06-18 | 6,312,900 | 647.50 | 650.00 | 640.50 | 647.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
