|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 7,638,000 | 1,582.00 | 1,583.00 | 1,558.00 | 1,566.00 | 00:00:00 | | 2007-02-22 | 5,889,800 | 1,569.00 | 1,590.00 | 1,556.00 | 1,574.00 | 00:00:00 | | 2007-02-23 | 5,551,700 | 1,583.00 | 1,590.00 | 1,565.00 | 1,584.00 | 00:00:00 | | 2007-02-26 | 15,742,400 | 1,581.00 | 1,598.00 | 1,581.00 | 1,590.00 | 00:00:00 | | 2007-02-27 | 13,127,800 | 1,581.00 | 1,590.00 | 1,567.00 | 1,571.00 | 00:00:00 | | 2007-02-28 | 9,725,700 | 1,555.00 | 1,576.00 | 1,547.00 | 1,549.00 | 00:00:00 | | 2007-03-01 | 24,065,700 | 1,586.00 | 1,625.00 | 1,552.00 | 1,573.00 | 00:00:00 | | 2007-03-02 | 11,691,400 | 1,591.00 | 1,617.00 | 1,575.00 | 1,577.00 | 00:00:00 | | 2007-03-05 | 6,134,800 | 1,558.00 | 1,580.00 | 1,551.00 | 1,570.00 | 00:00:00 | | 2007-03-06 | 7,722,500 | 1,573.00 | 1,585.00 | 1,544.00 | 1,563.00 | 00:00:00 | | 2007-03-07 | 5,785,000 | 1,537.00 | 1,537.00 | 1,524.00 | 1,535.00 | 00:00:00 | | 2007-03-08 | 8,096,000 | 1,535.00 | 1,542.00 | 1,510.00 | 1,529.00 | 00:00:00 | | 2007-03-09 | 6,507,400 | 1,530.00 | 1,545.00 | 1,523.00 | 1,542.00 | 00:00:00 | | 2007-03-12 | 5,018,000 | 1,551.00 | 1,568.00 | 1,546.00 | 1,551.00 | 00:00:00 | | 2007-03-13 | 14,743,100 | 1,556.00 | 1,561.00 | 1,544.00 | 1,546.00 | 00:00:00 | | 2007-03-14 | 17,587,300 | 1,536.00 | 1,544.00 | 1,520.00 | 1,520.00 | 00:00:00 | | 2007-03-15 | 12,193,300 | 1,535.00 | 1,582.00 | 1,525.00 | 1,562.00 | 00:00:00 | | 2007-03-16 | 12,026,700 | 1,561.00 | 1,605.00 | 1,554.00 | 1,596.00 | 00:00:00 | | 2007-03-19 | 16,302,500 | 1,606.00 | 1,607.00 | 1,583.00 | 1,589.00 | 00:00:00 | | 2007-03-20 | 6,420,100 | 1,595.00 | 1,604.00 | 1,580.00 | 1,603.00 | 00:00:00 | | 2007-03-21 | 4,635,100 | 1,596.00 | 1,618.00 | 1,591.00 | 1,604.00 | 00:00:00 | | 2007-03-22 | 22,340,600 | 1,623.00 | 1,626.00 | 1,581.00 | 1,591.00 | 00:00:00 | | 2007-03-23 | 6,848,000 | 1,586.00 | 1,599.00 | 1,578.00 | 1,582.00 | 00:00:00 | | 2007-03-26 | 14,719,500 | 1,583.00 | 1,586.00 | 1,562.00 | 1,572.00 | 00:00:00 | | 2007-03-27 | 26,747,700 | 1,575.00 | 1,586.00 | 1,559.00 | 1,571.00 | 00:00:00 | | 2007-03-28 | 10,496,000 | 1,572.00 | 1,573.00 | 1,557.00 | 1,570.00 | 00:00:00 | | 2007-03-29 | 16,498,700 | 1,585.00 | 1,602.00 | 1,581.00 | 1,592.00 | 00:00:00 | | 2007-03-30 | 4,533,700 | 1,588.00 | 1,596.00 | 1,576.00 | 1,589.00 | 00:00:00 | | 2007-04-02 | 13,481,800 | 1,592.00 | 1,599.00 | 1,566.00 | 1,576.00 | 00:00:00 | | 2007-04-03 | 19,816,300 | 1,586.00 | 1,596.00 | 1,580.00 | 1,594.00 | 00:00:00 | | 2007-04-04 | 11,224,100 | 1,592.00 | 1,598.00 | 1,567.00 | 1,589.00 | 00:00:00 | | 2007-04-05 | 9,211,700 | 1,591.00 | 1,598.00 | 1,582.00 | 1,596.00 | 00:00:00 | | 2007-04-06 | 0 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 00:00:00 | | 2007-04-09 | 0 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 00:00:00 | | 2007-04-10 | 10,138,000 | 1,596.00 | 1,606.00 | 1,582.00 | 1,600.00 | 00:00:00 | | 2007-04-11 | 22,411,600 | 1,598.00 | 1,610.00 | 1,595.00 | 1,601.00 | 00:00:00 | | 2007-04-12 | 3,417,300 | 1,606.00 | 1,606.00 | 1,584.00 | 1,594.00 | 00:00:00 | | 2007-04-13 | 3,695,800 | 1,591.00 | 1,593.00 | 1,578.00 | 1,592.00 | 00:00:00 | | 2007-04-16 | 4,139,200 | 1,595.00 | 1,595.00 | 1,580.00 | 1,588.00 | 00:00:00 | | 2007-04-17 | 5,594,800 | 1,598.00 | 1,598.00 | 1,577.00 | 1,590.00 | 00:00:00 | | 2007-04-18 | 4,844,600 | 1,584.00 | 1,587.00 | 1,575.00 | 1,582.00 | 00:00:00 | | 2007-04-19 | 6,323,400 | 1,578.00 | 1,582.00 | 1,552.00 | 1,566.00 | 00:00:00 | | 2007-04-20 | 6,691,200 | 1,575.00 | 1,579.00 | 1,560.00 | 1,566.00 | 00:00:00 | | 2007-04-23 | 11,228,400 | 1,564.00 | 1,568.00 | 1,545.00 | 1,554.00 | 00:00:00 | | 2007-04-24 | 10,507,500 | 1,549.00 | 1,555.00 | 1,539.00 | 1,548.00 | 00:00:00 | | 2007-04-25 | 16,191,900 | 1,553.00 | 1,564.00 | 1,549.00 | 1,554.00 | 00:00:00 | | 2007-04-26 | 10,791,100 | 1,559.00 | 1,568.00 | 1,532.00 | 1,549.00 | 00:00:00 | | 2007-04-27 | 6,711,100 | 1,551.00 | 1,555.00 | 1,532.00 | 1,539.00 | 00:00:00 | | 2007-04-30 | 6,367,600 | 1,543.00 | 1,557.00 | 1,538.00 | 1,551.00 | 00:00:00 | | 2007-05-01 | 2,800,600 | 1,557.00 | 1,557.00 | 1,537.00 | 1,539.00 | 00:00:00 | | 2007-05-02 | 6,962,900 | 1,550.00 | 1,571.00 | 1,545.00 | 1,570.00 | 00:00:00 | | 2007-05-03 | 11,979,600 | 1,582.00 | 1,620.00 | 1,570.00 | 1,572.00 | 00:00:00 | | 2007-05-04 | 7,889,100 | 1,566.00 | 1,603.00 | 1,563.00 | 1,590.00 | 00:00:00 | | 2007-05-07 | 0 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 00:00:00 | | 2007-05-08 | 5,631,800 | 1,578.00 | 1,592.00 | 1,566.00 | 1,579.00 | 00:00:00 | | 2007-05-09 | 5,261,300 | 1,594.00 | 1,594.00 | 1,562.00 | 1,565.00 | 00:00:00 | | 2007-05-10 | 6,272,000 | 1,565.00 | 1,574.00 | 1,553.00 | 1,556.00 | 00:00:00 | | 2007-05-11 | 8,092,800 | 1,553.00 | 1,575.00 | 1,540.00 | 1,574.00 | 00:00:00 | | 2007-05-14 | 4,581,800 | 1,580.00 | 1,585.00 | 1,567.00 | 1,577.00 | 00:00:00 | | 2007-05-15 | 8,829,500 | 1,579.00 | 1,593.00 | 1,575.00 | 1,590.00 | 00:00:00 | | 2007-05-16 | 9,621,800 | 1,594.00 | 1,619.00 | 1,586.00 | 1,615.00 | 00:00:00 | | 2007-05-17 | 5,442,400 | 1,624.00 | 1,627.00 | 1,610.00 | 1,614.00 | 00:00:00 | | 2007-05-18 | 6,382,000 | 1,619.00 | 1,632.00 | 1,612.00 | 1,629.00 | 00:00:00 | | 2007-05-21 | 6,178,300 | 1,625.00 | 1,637.00 | 1,617.00 | 1,626.00 | 00:00:00 | | 2007-05-22 | 11,793,800 | 1,625.00 | 1,636.00 | 1,616.00 | 1,631.00 | 00:00:00 | | 2007-05-23 | 19,731,000 | 1,625.00 | 1,654.00 | 1,625.00 | 1,636.00 | 00:00:00 | | 2007-05-24 | 8,547,000 | 1,631.00 | 1,652.00 | 1,626.00 | 1,642.00 | 00:00:00 | | 2007-05-25 | 7,110,500 | 1,634.00 | 1,651.00 | 1,629.00 | 1,650.00 | 00:00:00 | | 2007-05-28 | 0 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 00:00:00 | | 2007-05-29 | 5,175,400 | 1,655.00 | 1,710.00 | 1,648.00 | 1,697.00 | 00:00:00 | | 2007-05-30 | 3,567,400 | 1,694.00 | 1,703.00 | 1,683.00 | 1,696.00 | 00:00:00 | | 2007-05-31 | 4,432,700 | 1,698.00 | 1,722.00 | 1,696.00 | 1,711.00 | 00:00:00 | | 2007-06-01 | 0 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 00:00:00 | | 2007-06-04 | 4,310,700 | 1,718.00 | 1,720.00 | 1,695.00 | 1,718.00 | 00:00:00 | | 2007-06-05 | 5,515,700 | 1,712.00 | 1,712.00 | 1,687.00 | 1,687.00 | 00:00:00 | | 2007-06-06 | 7,742,200 | 1,686.00 | 1,687.00 | 1,663.00 | 1,670.00 | 00:00:00 | | 2007-06-07 | 6,586,000 | 1,675.00 | 1,677.00 | 1,631.00 | 1,645.00 | 00:00:00 | | 2007-06-08 | 5,214,200 | 1,640.00 | 1,647.00 | 1,626.00 | 1,641.00 | 00:00:00 | | 2007-06-11 | 4,934,100 | 1,634.00 | 1,656.00 | 1,631.00 | 1,653.00 | 00:00:00 | | 2007-06-12 | 4,241,900 | 1,659.00 | 1,665.00 | 1,639.00 | 1,641.00 | 00:00:00 | | 2007-06-13 | 5,277,600 | 1,641.00 | 1,646.00 | 1,629.00 | 1,646.00 | 00:00:00 | | 2007-06-14 | 4,826,100 | 1,653.00 | 1,664.00 | 1,644.00 | 1,662.00 | 00:00:00 | | 2007-06-15 | 21,516,700 | 1,661.00 | 1,676.00 | 1,653.00 | 1,669.00 | 00:00:00 | | 2007-06-18 | 3,497,900 | 1,681.00 | 1,683.00 | 1,659.00 | 1,667.00 | 00:00:00 | | 2007-06-19 | 6,796,900 | 1,662.00 | 1,675.00 | 1,643.00 | 1,643.00 | 00:00:00 | | 2007-06-20 | 7,694,500 | 1,647.00 | 1,660.00 | 1,641.00 | 1,646.00 | 00:00:00 | | 2007-06-21 | 5,625,300 | 1,638.00 | 1,655.00 | 1,631.00 | 1,637.00 | 00:00:00 | | 2007-06-22 | 5,788,600 | 1,648.00 | 1,648.00 | 1,628.00 | 1,630.00 | 00:00:00 | | 2007-06-25 | 4,901,200 | 1,629.00 | 1,653.00 | 1,629.00 | 1,652.00 | 00:00:00 | | 2007-06-26 | 17,873,600 | 1,651.00 | 1,712.00 | 1,647.00 | 1,699.00 | 00:00:00 | | 2007-06-27 | 8,624,000 | 1,699.00 | 1,713.00 | 1,689.00 | 1,703.00 | 00:00:00 | | 2007-06-28 | 8,103,900 | 1,715.00 | 1,715.00 | 1,686.00 | 1,692.00 | 00:00:00 | | 2007-06-29 | 7,382,000 | 1,697.00 | 1,704.00 | 1,673.00 | 1,698.00 | 00:00:00 | | 2007-07-02 | 6,516,200 | 1,697.00 | 1,704.00 | 1,663.00 | 1,665.00 | 00:00:00 | | 2007-07-03 | 11,715,800 | 1,665.00 | 1,677.00 | 1,657.00 | 1,667.00 | 00:00:00 | | 2007-07-04 | 6,113,400 | 1,661.00 | 1,710.00 | 1,661.00 | 1,699.00 | 00:00:00 | | 2007-07-05 | 13,427,600 | 1,708.00 | 1,718.00 | 1,695.00 | 1,699.00 | 00:00:00 | | 2007-07-06 | 3,045,600 | 1,696.00 | 1,700.00 | 1,681.00 | 1,691.00 | 00:00:00 | | 2007-07-09 | 4,444,200 | 1,690.00 | 1,696.00 | 1,680.00 | 1,690.00 | 00:00:00 | | 2007-07-10 | 6,890,600 | 1,696.00 | 1,696.00 | 1,655.00 | 1,658.00 | 00:00:00 | | 2007-07-11 | 5,990,900 | 1,649.00 | 1,678.00 | 1,649.00 | 1,673.00 | 00:00:00 | | 2007-07-12 | 8,061,500 | 1,668.00 | 1,684.00 | 1,666.00 | 1,670.00 | 00:00:00 | | 2007-07-13 | 10,771,700 | 1,682.00 | 1,682.00 | 1,662.00 | 1,664.00 | 00:00:00 | | 2007-07-16 | 12,503,100 | 1,671.00 | 1,677.00 | 1,642.00 | 1,658.00 | 00:00:00 | | 2007-07-17 | 6,464,100 | 1,649.00 | 1,668.00 | 1,649.00 | 1,655.00 | 00:00:00 | | 2007-07-18 | 7,522,000 | 1,650.00 | 1,659.00 | 1,628.00 | 1,629.00 | 00:00:00 | | 2007-07-19 | 7,328,300 | 1,632.00 | 1,642.00 | 1,622.00 | 1,632.00 | 00:00:00 | | 2007-07-20 | 5,620,600 | 1,636.00 | 1,640.00 | 1,618.00 | 1,621.00 | 00:00:00 | | 2007-07-23 | 4,351,500 | 1,618.00 | 1,630.00 | 1,616.00 | 1,623.00 | 00:00:00 | | 2007-07-24 | 7,651,800 | 1,617.00 | 1,643.00 | 1,617.00 | 1,621.00 | 00:00:00 | | 2007-07-25 | 8,992,400 | 1,616.00 | 1,649.00 | 1,611.00 | 1,643.00 | 00:00:00 | | 2007-07-26 | 17,793,100 | 1,643.00 | 1,646.00 | 1,590.00 | 1,597.00 | 00:00:00 | | 2007-07-27 | 8,250,000 | 1,581.00 | 1,597.00 | 1,563.00 | 1,580.00 | 00:00:00 | | 2007-07-30 | 8,651,400 | 1,576.00 | 1,577.00 | 1,553.00 | 1,557.00 | 00:00:00 | | 2007-07-31 | 12,830,900 | 1,563.00 | 1,602.00 | 1,552.00 | 1,600.00 | 00:00:00 | | 2007-08-01 | 8,534,700 | 1,570.00 | 1,588.00 | 1,559.00 | 1,577.00 | 00:00:00 | | 2007-08-02 | 10,569,600 | 1,592.00 | 1,607.00 | 1,582.00 | 1,606.00 | 00:00:00 | | 2007-08-03 | 5,344,600 | 1,610.00 | 1,610.00 | 1,584.00 | 1,586.00 | 00:00:00 | | 2007-08-06 | 10,286,200 | 1,582.00 | 1,615.00 | 1,576.00 | 1,612.00 | 00:00:00 | | 2007-08-07 | 13,061,800 | 1,620.00 | 1,646.00 | 1,612.00 | 1,631.00 | 00:00:00 | | 2007-08-08 | 10,499,700 | 1,643.00 | 1,676.00 | 1,633.00 | 1,672.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
