|
 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 | | 2007-08-08 | 10,499,700 | 1,643.00 | 1,676.00 | 1,633.00 | 1,672.00 | 00:00:00 | | 2007-08-09 | 14,211,300 | 1,668.00 | 1,687.00 | 1,660.00 | 1,662.00 | 00:00:00 | | 2007-08-10 | 13,894,100 | 1,653.00 | 1,665.00 | 1,593.00 | 1,593.00 | 00:00:00 | | 2007-08-13 | 7,345,000 | 1,604.00 | 1,644.00 | 1,599.00 | 1,635.00 | 00:00:00 | | 2007-08-14 | 8,301,600 | 1,624.00 | 1,660.00 | 1,624.00 | 1,630.00 | 00:00:00 | | 2007-08-15 | 4,156,900 | 1,621.00 | 1,638.00 | 1,610.00 | 1,626.00 | 00:00:00 | | 2007-08-16 | 6,952,800 | 1,611.00 | 1,618.00 | 1,590.00 | 1,592.00 | 00:00:00 | | 2007-08-17 | 22,382,900 | 1,584.00 | 1,624.00 | 1,571.00 | 1,615.00 | 00:00:00 | | 2007-08-20 | 6,824,900 | 1,614.00 | 1,633.00 | 1,603.00 | 1,606.00 | 00:00:00 | | 2007-08-21 | 6,138,500 | 1,604.00 | 1,619.00 | 1,595.00 | 1,613.00 | 00:00:00 | | 2007-08-22 | 3,806,300 | 1,617.00 | 1,627.00 | 1,609.00 | 1,621.00 | 00:00:00 | | 2007-08-23 | 6,528,900 | 1,636.00 | 1,651.00 | 1,624.00 | 1,640.00 | 00:00:00 | | 2007-08-24 | 9,400,200 | 1,640.00 | 1,644.00 | 1,631.00 | 1,638.00 | 00:00:00 | | 2007-08-27 | 0 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 00:00:00 | | 2007-08-28 | 5,629,200 | 1,645.00 | 1,648.00 | 1,604.00 | 1,610.00 | 00:00:00 | | 2007-08-29 | 6,663,000 | 1,613.00 | 1,613.00 | 1,593.00 | 1,601.00 | 00:00:00 | | 2007-08-30 | 12,626,800 | 1,611.00 | 1,623.00 | 1,603.00 | 1,610.00 | 00:00:00 | | 2007-08-31 | 6,389,300 | 1,613.00 | 1,648.00 | 1,598.00 | 1,645.00 | 00:00:00 | | 2007-09-03 | 2,479,600 | 1,649.00 | 1,651.00 | 1,634.00 | 1,638.00 | 00:00:00 | | 2007-09-04 | 3,969,600 | 1,642.00 | 1,642.00 | 1,620.00 | 1,635.00 | 00:00:00 | | 2007-09-05 | 4,506,100 | 1,626.00 | 1,638.00 | 1,608.00 | 1,615.00 | 00:00:00 | | 2007-09-06 | 15,209,700 | 1,618.00 | 1,630.00 | 1,607.00 | 1,620.00 | 00:00:00 | | 2007-09-07 | 5,895,500 | 1,624.00 | 1,638.00 | 1,595.00 | 1,598.00 | 00:00:00 | | 2007-09-10 | 3,523,800 | 1,605.00 | 1,617.00 | 1,589.00 | 1,593.00 | 00:00:00 | | 2007-09-11 | 4,841,900 | 1,608.00 | 1,641.00 | 1,605.00 | 1,637.00 | 00:00:00 | | 2007-09-12 | 6,265,600 | 1,630.00 | 1,681.00 | 1,629.00 | 1,674.00 | 00:00:00 | | 2007-09-13 | 6,754,500 | 1,674.00 | 1,710.00 | 1,663.00 | 1,702.00 | 00:00:00 | | 2007-09-14 | 5,958,800 | 1,689.00 | 1,705.00 | 1,655.00 | 1,680.00 | 00:00:00 | | 2007-09-17 | 4,612,500 | 1,667.00 | 1,691.00 | 1,661.00 | 1,667.00 | 00:00:00 | | 2007-09-18 | 6,800,300 | 1,660.00 | 1,701.00 | 1,652.00 | 1,690.00 | 00:00:00 | | 2007-09-19 | 7,157,600 | 1,716.00 | 1,718.00 | 1,663.00 | 1,685.00 | 00:00:00 | | 2007-09-20 | 5,423,300 | 1,685.00 | 1,715.00 | 1,677.00 | 1,709.00 | 00:00:00 | | 2007-09-21 | 16,347,800 | 1,702.00 | 1,737.00 | 1,702.00 | 1,735.00 | 00:00:00 | | 2007-09-24 | 20,492,900 | 1,730.00 | 1,739.00 | 1,718.00 | 1,723.00 | 00:00:00 | | 2007-09-25 | 5,613,300 | 1,720.00 | 1,737.00 | 1,714.00 | 1,726.00 | 00:00:00 | | 2007-09-26 | 7,510,100 | 1,735.00 | 1,777.00 | 1,725.00 | 1,777.00 | 00:00:00 | | 2007-09-27 | 14,981,600 | 1,772.00 | 1,780.00 | 1,753.00 | 1,762.00 | 00:00:00 | | 2007-09-28 | 7,721,100 | 1,768.00 | 1,768.00 | 1,724.00 | 1,752.00 | 00:00:00 | | 2007-10-01 | 6,542,400 | 1,750.00 | 1,758.00 | 1,716.00 | 1,723.00 | 00:00:00 | | 2007-10-02 | 5,620,800 | 1,727.00 | 1,732.00 | 1,699.00 | 1,707.00 | 00:00:00 | | 2007-10-03 | 15,159,900 | 1,713.00 | 1,716.00 | 1,695.00 | 1,710.00 | 00:00:00 | | 2007-10-04 | 5,688,300 | 1,710.00 | 1,730.00 | 1,704.00 | 1,718.00 | 00:00:00 | | 2007-10-05 | 5,782,500 | 1,726.00 | 1,728.00 | 1,700.00 | 1,707.00 | 00:00:00 | | 2007-10-08 | 13,929,900 | 1,704.00 | 1,717.00 | 1,679.00 | 1,681.00 | 00:00:00 | | 2007-10-09 | 9,946,100 | 1,681.00 | 1,699.00 | 1,677.00 | 1,689.00 | 00:00:00 | | 2007-10-10 | 8,199,700 | 1,700.00 | 1,706.00 | 1,685.00 | 1,703.00 | 00:00:00 | | 2007-10-11 | 14,063,400 | 1,709.00 | 1,724.00 | 1,703.00 | 1,723.00 | 00:00:00 | | 2007-10-12 | 5,450,300 | 1,721.00 | 1,748.00 | 1,714.00 | 1,748.00 | 00:00:00 | | 2007-10-15 | 23,459,300 | 1,743.00 | 1,749.00 | 1,730.00 | 1,737.00 | 00:00:00 | | 2007-10-16 | 17,876,600 | 1,737.00 | 1,763.00 | 1,731.00 | 1,755.00 | 00:00:00 | | 2007-10-17 | 7,429,300 | 1,762.00 | 1,789.00 | 1,735.00 | 1,784.00 | 00:00:00 | | 2007-10-18 | 5,999,200 | 1,788.00 | 1,797.00 | 1,752.00 | 1,781.00 | 00:00:00 | | 2007-10-19 | 25,829,600 | 1,781.00 | 1,795.00 | 1,773.00 | 1,780.00 | 00:00:00 | | 2007-10-22 | 5,360,900 | 1,746.00 | 1,794.00 | 1,746.00 | 1,785.00 | 00:00:00 | | 2007-10-23 | 4,799,800 | 1,792.00 | 1,811.00 | 1,773.00 | 1,780.00 | 00:00:00 | | 2007-10-24 | 6,593,100 | 1,781.00 | 1,802.00 | 1,754.00 | 1,763.00 | 00:00:00 | | 2007-10-25 | 11,259,300 | 1,763.00 | 1,797.00 | 1,761.00 | 1,785.00 | 00:00:00 | | 2007-10-26 | 9,948,000 | 1,780.00 | 1,837.00 | 1,780.00 | 1,834.00 | 00:00:00 | | 2007-10-29 | 7,921,300 | 1,844.00 | 1,844.00 | 1,812.00 | 1,816.00 | 00:00:00 | | 2007-10-30 | 6,281,100 | 1,790.00 | 1,808.00 | 1,786.00 | 1,801.00 | 00:00:00 | | 2007-10-31 | 6,815,000 | 1,810.00 | 1,830.00 | 1,801.00 | 1,830.00 | 00:00:00 | | 2007-11-01 | 4,989,900 | 1,831.00 | 1,860.00 | 1,819.00 | 1,827.00 | 00:00:00 | | 2007-11-02 | 5,560,300 | 1,807.00 | 1,830.00 | 1,788.00 | 1,793.00 | 00:00:00 | | 2007-11-05 | 4,166,400 | 1,786.00 | 1,808.00 | 1,781.00 | 1,784.00 | 00:00:00 | | 2007-11-06 | 5,189,400 | 1,796.00 | 1,796.00 | 1,777.00 | 1,786.00 | 00:00:00 | | 2007-11-07 | 3,324,800 | 1,790.00 | 1,795.00 | 1,755.00 | 1,765.00 | 00:00:00 | | 2007-11-08 | 6,812,000 | 1,763.00 | 1,764.00 | 1,728.00 | 1,746.00 | 00:00:00 | | 2007-11-09 | 5,305,000 | 1,748.00 | 1,752.00 | 1,717.00 | 1,725.00 | 00:00:00 | | 2007-11-12 | 4,847,400 | 1,717.00 | 1,745.00 | 1,714.00 | 1,741.00 | 00:00:00 | | 2007-11-13 | 3,765,300 | 1,733.00 | 1,748.00 | 1,721.00 | 1,743.00 | 00:00:00 | | 2007-11-14 | 6,305,200 | 1,753.00 | 1,761.00 | 1,736.00 | 1,758.00 | 00:00:00 | | 2007-11-15 | 5,942,800 | 1,752.00 | 1,809.00 | 1,746.00 | 1,801.00 | 00:00:00 | | 2007-11-16 | 6,410,700 | 1,801.00 | 1,833.00 | 1,800.00 | 1,818.00 | 00:00:00 | | 2007-11-19 | 5,946,300 | 1,805.00 | 1,805.00 | 1,772.00 | 1,772.00 | 00:00:00 | | 2007-11-20 | 5,357,000 | 1,790.00 | 1,809.00 | 1,769.00 | 1,802.00 | 00:00:00 | | 2007-11-21 | 5,325,200 | 1,793.00 | 1,805.00 | 1,777.00 | 1,796.00 | 00:00:00 | | 2007-11-22 | 5,556,300 | 1,804.00 | 1,866.00 | 1,793.00 | 1,861.00 | 00:00:00 | | 2007-11-23 | 5,509,400 | 1,858.00 | 1,869.00 | 1,835.00 | 1,855.00 | 00:00:00 | | 2007-11-26 | 3,950,500 | 1,873.00 | 1,873.00 | 1,833.00 | 1,840.00 | 00:00:00 | | 2007-11-27 | 5,221,600 | 1,830.00 | 1,840.00 | 1,790.00 | 1,808.00 | 00:00:00 | | 2007-11-28 | 5,190,900 | 1,818.00 | 1,854.00 | 1,800.00 | 1,854.00 | 00:00:00 | | 2007-11-29 | 4,253,900 | 1,862.00 | 1,867.00 | 1,828.00 | 1,843.00 | 00:00:00 | | 2007-11-30 | 5,948,000 | 1,850.00 | 1,897.00 | 1,835.00 | 1,887.00 | 00:00:00 | | 2007-12-03 | 3,975,600 | 1,887.00 | 1,914.00 | 1,872.00 | 1,880.00 | 00:00:00 | | 2007-12-04 | 4,278,300 | 1,885.00 | 1,899.00 | 1,861.00 | 1,880.00 | 00:00:00 | | 2007-12-05 | 7,445,300 | 1,893.00 | 1,912.00 | 1,884.00 | 1,901.00 | 00:00:00 | | 2007-12-06 | 4,346,800 | 1,907.00 | 1,940.00 | 1,898.00 | 1,937.00 | 00:00:00 | | 2007-12-07 | 5,604,900 | 1,950.00 | 1,961.00 | 1,901.00 | 1,911.00 | 00:00:00 | | 2007-12-10 | 3,683,200 | 1,912.00 | 1,935.00 | 1,902.00 | 1,925.00 | 00:00:00 | | 2007-12-11 | 3,366,400 | 1,928.00 | 1,928.00 | 1,899.00 | 1,911.00 | 00:00:00 | | 2007-12-12 | 4,131,400 | 1,900.00 | 1,939.00 | 1,893.00 | 1,923.00 | 00:00:00 | | 2007-12-13 | 5,294,100 | 1,916.00 | 1,932.00 | 1,888.00 | 1,890.00 | 00:00:00 | | 2007-12-14 | 3,721,500 | 1,900.00 | 1,917.00 | 1,882.00 | 1,902.00 | 00:00:00 | | 2007-12-17 | 5,948,200 | 1,884.00 | 1,946.00 | 1,859.00 | 1,927.00 | 00:00:00 | | 2007-12-18 | 4,988,500 | 1,920.00 | 1,946.00 | 1,911.00 | 1,929.00 | 00:00:00 | | 2007-12-19 | 3,470,600 | 1,923.00 | 1,934.00 | 1,906.00 | 1,912.00 | 00:00:00 | | 2007-12-20 | 5,768,500 | 1,914.00 | 1,980.00 | 1,914.00 | 1,980.00 | 00:00:00 | | 2007-12-21 | 8,468,000 | 1,997.00 | 2,008.00 | 1,967.00 | 1,988.00 | 00:00:00 | | 2007-12-24 | 1,008,400 | 1,973.00 | 2,004.00 | 1,973.00 | 1,991.00 | 00:00:00 | | 2007-12-25 | 0 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 00:00:00 | | 2007-12-26 | 0 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 00:00:00 | | 2007-12-27 | 3,201,600 | 1,984.00 | 2,012.00 | 1,984.00 | 1,996.00 | 00:00:00 | | 2007-12-28 | 1,439,500 | 1,975.00 | 1,995.00 | 1,968.00 | 1,980.00 | 00:00:00 | | 2007-12-31 | 728,300 | 1,987.00 | 1,991.00 | 1,959.00 | 1,965.00 | 00:00:00 | | 2008-01-01 | 0 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 00:00:00 | | 2008-01-02 | 2,403,900 | 1,958.00 | 1,987.00 | 1,947.00 | 1,950.00 | 00:00:00 | | 2008-01-03 | 3,305,700 | 1,948.00 | 1,979.00 | 1,936.00 | 1,974.00 | 00:00:00 | | 2008-01-04 | 3,730,900 | 1,979.00 | 1,998.00 | 1,955.00 | 1,959.00 | 00:00:00 | | 2008-01-07 | 5,940,400 | 1,960.00 | 1,990.00 | 1,944.00 | 1,969.00 | 00:00:00 | | 2008-01-08 | 3,996,000 | 1,976.00 | 1,987.00 | 1,961.00 | 1,968.00 | 00:00:00 | | 2008-01-09 | 5,577,500 | 1,955.00 | 2,016.00 | 1,954.00 | 2,007.00 | 00:00:00 | | 2008-01-10 | 6,039,300 | 2,003.00 | 2,058.00 | 2,001.00 | 2,049.00 | 00:00:00 | | 2008-01-11 | 8,276,600 | 2,053.00 | 2,060.00 | 1,943.00 | 1,985.00 | 00:00:00 | | 2008-01-14 | 4,159,900 | 1,982.00 | 1,990.00 | 1,933.00 | 1,945.00 | 00:00:00 | | 2008-01-15 | 7,292,800 | 1,943.00 | 1,966.00 | 1,867.00 | 1,871.00 | 00:00:00 | | 2008-01-16 | 9,681,600 | 1,885.00 | 1,917.00 | 1,856.00 | 1,895.00 | 00:00:00 | | 2008-01-17 | 5,583,200 | 1,908.00 | 1,938.00 | 1,861.00 | 1,882.00 | 00:00:00 | | 2008-01-18 | 7,283,200 | 1,899.00 | 1,920.00 | 1,879.00 | 1,891.00 | 00:00:00 | | 2008-01-21 | 6,708,200 | 1,868.00 | 1,884.00 | 1,791.00 | 1,832.00 | 00:00:00 | | 2008-01-22 | 9,303,500 | 1,798.00 | 1,849.00 | 1,751.00 | 1,802.00 | 00:00:00 | | 2008-01-23 | 12,746,700 | 1,830.00 | 1,830.00 | 1,700.00 | 1,708.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
