|
 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 | | 2008-01-23 | 12,746,700 | 1,830.00 | 1,830.00 | 1,700.00 | 1,708.00 | 00:00:00 | | 2008-01-24 | 11,349,900 | 1,749.00 | 1,793.00 | 1,715.00 | 1,738.00 | 00:00:00 | | 2008-01-25 | 8,846,100 | 1,769.00 | 1,802.00 | 1,738.00 | 1,759.00 | 00:00:00 | | 2008-01-28 | 5,492,900 | 1,756.00 | 1,779.00 | 1,721.00 | 1,742.00 | 00:00:00 | | 2008-01-29 | 6,968,400 | 1,763.00 | 1,781.00 | 1,737.00 | 1,773.00 | 00:00:00 | | 2008-01-30 | 4,547,000 | 1,774.00 | 1,783.00 | 1,755.00 | 1,770.00 | 00:00:00 | | 2008-01-31 | 8,117,900 | 1,775.00 | 1,801.00 | 1,750.00 | 1,795.00 | 00:00:00 | | 2008-02-01 | 5,031,800 | 1,812.00 | 1,819.00 | 1,782.00 | 1,814.00 | 00:00:00 | | 2008-02-04 | 3,086,000 | 1,828.00 | 1,828.00 | 1,797.00 | 1,802.00 | 00:00:00 | | 2008-02-05 | 5,472,500 | 1,811.00 | 1,821.00 | 1,786.00 | 1,794.00 | 00:00:00 | | 2008-02-06 | 4,943,500 | 1,786.00 | 1,841.00 | 1,774.00 | 1,823.00 | 00:00:00 | | 2008-02-07 | 6,261,300 | 1,826.00 | 1,840.00 | 1,796.00 | 1,808.00 | 00:00:00 | | 2008-02-08 | 5,958,500 | 1,830.00 | 1,863.00 | 1,815.00 | 1,857.00 | 00:00:00 | | 2008-02-11 | 3,174,200 | 1,850.00 | 1,881.00 | 1,831.00 | 1,854.00 | 00:00:00 | | 2008-02-12 | 4,964,300 | 1,871.00 | 1,875.00 | 1,839.00 | 1,853.00 | 00:00:00 | | 2008-02-13 | 4,243,800 | 1,848.00 | 1,863.00 | 1,833.00 | 1,850.00 | 00:00:00 | | 2008-02-14 | 4,438,800 | 1,874.00 | 1,874.00 | 1,826.00 | 1,834.00 | 00:00:00 | | 2008-02-15 | 4,763,000 | 1,840.00 | 1,855.00 | 1,793.00 | 1,811.00 | 00:00:00 | | 2008-02-18 | 2,618,100 | 1,812.00 | 1,846.00 | 1,812.00 | 1,844.00 | 00:00:00 | | 2008-02-19 | 9,765,500 | 1,843.00 | 1,848.00 | 1,816.00 | 1,825.00 | 00:00:00 | | 2008-02-20 | 5,506,800 | 1,817.00 | 1,870.00 | 1,810.00 | 1,860.00 | 00:00:00 | | 2008-02-21 | 3,770,000 | 1,866.00 | 1,871.00 | 1,849.00 | 1,858.00 | 00:00:00 | | 2008-02-22 | 4,038,800 | 1,850.00 | 1,888.00 | 1,838.00 | 1,874.00 | 00:00:00 | | 2008-02-25 | 3,279,200 | 1,883.00 | 1,896.00 | 1,856.00 | 1,874.00 | 00:00:00 | | 2008-02-26 | 4,260,000 | 1,905.00 | 1,916.00 | 1,881.00 | 1,913.00 | 00:00:00 | | 2008-02-27 | 6,580,600 | 1,920.00 | 1,942.00 | 1,893.00 | 1,939.00 | 00:00:00 | | 2008-02-28 | 6,633,300 | 1,968.00 | 2,015.00 | 1,908.00 | 1,916.00 | 00:00:00 | | 2008-02-29 | 4,716,100 | 1,935.00 | 1,935.00 | 1,885.00 | 1,895.00 | 00:00:00 | | 2008-03-03 | 4,774,500 | 1,870.00 | 1,903.00 | 1,868.00 | 1,895.00 | 00:00:00 | | 2008-03-04 | 6,801,500 | 1,894.00 | 1,923.00 | 1,878.00 | 1,906.00 | 00:00:00 | | 2008-03-05 | 5,527,100 | 1,880.00 | 1,883.00 | 1,843.00 | 1,848.00 | 00:00:00 | | 2008-03-06 | 5,294,800 | 1,855.00 | 1,859.00 | 1,830.00 | 1,840.00 | 00:00:00 | | 2008-03-07 | 6,059,100 | 1,832.00 | 1,850.00 | 1,820.00 | 1,823.00 | 00:00:00 | | 2008-03-10 | 5,986,800 | 1,825.00 | 1,887.00 | 1,811.00 | 1,875.00 | 00:00:00 | | 2008-03-11 | 6,481,900 | 1,871.00 | 1,910.00 | 1,865.00 | 1,902.00 | 00:00:00 | | 2008-03-12 | 7,512,500 | 1,931.00 | 1,958.00 | 1,904.00 | 1,933.00 | 00:00:00 | | 2008-03-13 | 8,254,100 | 1,924.00 | 1,965.00 | 1,910.00 | 1,958.00 | 00:00:00 | | 2008-03-14 | 8,551,000 | 1,965.00 | 1,985.00 | 1,896.00 | 1,916.00 | 00:00:00 | | 2008-03-17 | 6,605,000 | 1,877.00 | 1,891.00 | 1,857.00 | 1,858.00 | 00:00:00 | | 2008-03-18 | 6,802,000 | 1,880.00 | 1,905.00 | 1,876.00 | 1,900.00 | 00:00:00 | | 2008-03-19 | 13,457,000 | 1,911.00 | 1,928.00 | 1,862.00 | 1,879.00 | 00:00:00 | | 2008-03-20 | 12,504,400 | 1,860.00 | 1,889.00 | 1,860.00 | 1,880.00 | 00:00:00 | | 2008-03-21 | 0 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 00:00:00 | | 2008-03-24 | 0 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 00:00:00 | | 2008-03-25 | 15,739,800 | 1,929.00 | 1,929.00 | 1,813.00 | 1,822.00 | 00:00:00 | | 2008-03-26 | 7,413,900 | 1,805.00 | 1,821.00 | 1,774.00 | 1,775.00 | 00:00:00 | | 2008-03-27 | 11,942,000 | 1,771.00 | 1,842.00 | 1,770.00 | 1,842.00 | 00:00:00 | | 2008-03-28 | 4,744,800 | 1,845.00 | 1,860.00 | 1,819.00 | 1,858.00 | 00:00:00 | | 2008-03-31 | 6,944,900 | 1,860.00 | 1,894.00 | 1,847.00 | 1,891.00 | 00:00:00 | | 2008-04-01 | 7,195,100 | 1,905.00 | 1,930.00 | 1,894.00 | 1,922.00 | 00:00:00 | | 2008-04-02 | 5,803,300 | 1,928.00 | 1,928.00 | 1,882.00 | 1,891.00 | 00:00:00 | | 2008-04-03 | 4,159,000 | 1,895.00 | 1,895.00 | 1,865.00 | 1,885.00 | 00:00:00 | | 2008-04-04 | 3,303,300 | 1,893.00 | 1,899.00 | 1,864.00 | 1,892.00 | 00:00:00 | | 2008-04-07 | 5,575,100 | 1,906.00 | 1,906.00 | 1,874.00 | 1,891.00 | 00:00:00 | | 2008-04-08 | 3,277,500 | 1,891.00 | 1,905.00 | 1,887.00 | 1,898.00 | 00:00:00 | | 2008-04-09 | 3,674,100 | 1,892.00 | 1,903.00 | 1,883.00 | 1,892.00 | 00:00:00 | | 2008-04-10 | 3,784,000 | 1,883.00 | 1,921.00 | 1,883.00 | 1,913.00 | 00:00:00 | | 2008-04-11 | 4,262,900 | 1,934.00 | 1,939.00 | 1,903.00 | 1,909.00 | 00:00:00 | | 2008-04-14 | 3,563,600 | 1,902.00 | 1,921.00 | 1,880.00 | 1,887.00 | 00:00:00 | | 2008-04-15 | 4,122,200 | 1,889.00 | 1,924.00 | 1,866.00 | 1,909.00 | 00:00:00 | | 2008-04-16 | 4,752,600 | 1,922.00 | 1,964.00 | 1,900.00 | 1,964.00 | 00:00:00 | | 2008-04-17 | 4,244,700 | 1,960.00 | 1,982.00 | 1,950.00 | 1,973.00 | 00:00:00 | | 2008-04-18 | 5,164,700 | 1,980.00 | 2,007.00 | 1,973.00 | 2,007.00 | 00:00:00 | | 2008-04-21 | 2,447,000 | 2,007.00 | 2,008.00 | 1,973.00 | 1,993.00 | 00:00:00 | | 2008-04-22 | 2,743,100 | 1,991.00 | 2,005.00 | 1,969.00 | 1,972.00 | 00:00:00 | | 2008-04-23 | 5,201,600 | 1,990.00 | 2,000.00 | 1,973.00 | 1,998.00 | 00:00:00 | | 2008-04-24 | 3,986,200 | 1,995.00 | 2,030.00 | 1,975.00 | 2,023.00 | 00:00:00 | | 2008-04-25 | 6,444,000 | 2,020.00 | 2,020.00 | 1,957.00 | 1,971.00 | 00:00:00 | | 2008-04-28 | 4,451,900 | 1,984.00 | 1,988.00 | 1,949.00 | 1,960.00 | 00:00:00 | | 2008-04-29 | 4,001,000 | 1,948.00 | 1,963.00 | 1,912.00 | 1,932.00 | 00:00:00 | | 2008-04-30 | 7,165,500 | 1,933.00 | 1,953.00 | 1,894.00 | 1,897.00 | 00:00:00 | | 2008-05-01 | 1,891,200 | 1,911.00 | 1,934.00 | 1,893.00 | 1,926.00 | 00:00:00 | | 2008-05-02 | 3,964,500 | 1,946.00 | 1,948.00 | 1,902.00 | 1,920.00 | 00:00:00 | | 2008-05-06 | 4,927,300 | 1,911.00 | 1,949.00 | 1,901.00 | 1,938.00 | 00:00:00 | | 2008-05-07 | 7,253,100 | 1,975.00 | 1,997.00 | 1,956.00 | 1,994.00 | 00:00:00 | | 2008-05-08 | 5,638,700 | 2,000.00 | 2,034.00 | 1,989.00 | 2,016.00 | 00:00:00 | | 2008-05-09 | 5,576,000 | 2,007.00 | 2,043.00 | 1,983.00 | 2,027.00 | 00:00:00 | | 2008-05-12 | 3,837,500 | 2,020.00 | 2,038.00 | 1,980.00 | 2,000.00 | 00:00:00 | | 2008-05-13 | 3,324,600 | 2,018.00 | 2,028.00 | 1,989.00 | 2,009.00 | 00:00:00 | | 2008-05-14 | 3,577,400 | 2,020.00 | 2,023.00 | 1,984.00 | 1,993.00 | 00:00:00 | | 2008-05-15 | 4,291,500 | 1,991.00 | 2,001.00 | 1,958.00 | 1,966.00 | 00:00:00 | | 2008-05-16 | 4,753,600 | 1,987.00 | 1,993.00 | 1,966.00 | 1,980.00 | 00:00:00 | | 2008-05-19 | 3,408,200 | 1,978.00 | 1,981.00 | 1,954.00 | 1,967.00 | 00:00:00 | | 2008-05-20 | 4,812,500 | 1,965.00 | 1,973.00 | 1,925.00 | 1,925.00 | 00:00:00 | | 2008-05-21 | 4,917,200 | 1,942.00 | 1,959.00 | 1,919.00 | 1,935.00 | 00:00:00 | | 2008-05-22 | 4,833,700 | 1,927.00 | 1,975.00 | 1,894.00 | 1,902.00 | 00:00:00 | | 2008-05-23 | 5,521,900 | 1,900.00 | 1,929.00 | 1,900.00 | 1,913.00 | 00:00:00 | | 2008-05-27 | 3,329,700 | 1,923.00 | 1,929.00 | 1,896.00 | 1,898.00 | 00:00:00 | | 2008-05-28 | 3,851,700 | 1,902.00 | 1,929.00 | 1,882.00 | 1,899.00 | 00:00:00 | | 2008-05-29 | 3,859,200 | 1,903.00 | 1,939.00 | 1,900.00 | 1,916.00 | 00:00:00 | | 2008-05-30 | 5,974,400 | 1,921.00 | 1,928.00 | 1,888.00 | 1,888.00 | 00:00:00 | | 2008-06-02 | 3,889,400 | 1,880.00 | 1,891.00 | 1,847.00 | 1,868.00 | 00:00:00 | | 2008-06-03 | 3,866,800 | 1,868.00 | 1,895.00 | 1,847.00 | 1,892.00 | 00:00:00 | | 2008-06-04 | 4,641,700 | 1,902.00 | 1,919.00 | 1,882.00 | 1,899.00 | 00:00:00 | | 2008-06-05 | 3,115,300 | 1,897.00 | 1,920.00 | 1,882.00 | 1,896.00 | 00:00:00 | | 2008-06-06 | 4,677,900 | 1,890.00 | 1,909.00 | 1,852.00 | 1,852.00 | 00:00:00 | | 2008-06-10 | 4,176,100 | 1,825.00 | 1,875.00 | 1,823.00 | 1,861.00 | 00:00:00 | | 2008-06-11 | 4,862,700 | 1,863.00 | 1,876.00 | 1,850.00 | 1,867.00 | 00:00:00 | | 2008-06-12 | 4,962,000 | 1,868.00 | 1,878.00 | 1,854.00 | 1,866.00 | 00:00:00 | | 2008-06-13 | 4,380,800 | 1,866.00 | 1,866.00 | 1,826.00 | 1,860.00 | 00:00:00 | | 2008-06-16 | 4,118,200 | 1,861.00 | 1,865.00 | 1,836.00 | 1,859.00 | 00:00:00 | | 2008-06-17 | 3,893,200 | 1,859.00 | 1,888.00 | 1,856.00 | 1,860.00 | 00:00:00 | | 2008-06-18 | 5,301,100 | 1,842.00 | 1,854.00 | 1,824.00 | 1,831.00 | 00:00:00 | | 2008-06-19 | 6,749,200 | 1,825.00 | 1,835.00 | 1,774.00 | 1,783.00 | 00:00:00 | | 2008-06-20 | 9,249,700 | 1,780.00 | 1,795.00 | 1,717.00 | 1,725.00 | 00:00:00 | | 2008-06-23 | 6,002,900 | 1,714.00 | 1,768.00 | 1,703.00 | 1,765.00 | 00:00:00 | | 2008-06-24 | 5,309,500 | 1,758.00 | 1,770.00 | 1,719.00 | 1,754.00 | 00:00:00 | | 2008-06-25 | 7,660,000 | 1,764.00 | 1,777.00 | 1,741.00 | 1,773.00 | 00:00:00 | | 2008-06-26 | 8,113,700 | 1,765.00 | 1,772.00 | 1,705.00 | 1,705.00 | 00:00:00 | | 2008-06-27 | 5,179,700 | 1,682.00 | 1,717.00 | 1,658.00 | 1,680.00 | 00:00:00 | | 2008-06-30 | 4,741,200 | 1,689.00 | 1,739.00 | 1,677.00 | 1,739.00 | 00:00:00 | | 2008-07-01 | 4,621,800 | 1,733.00 | 1,744.00 | 1,678.00 | 1,696.00 | 00:00:00 | | 2008-07-02 | 5,876,300 | 1,704.00 | 1,723.00 | 1,681.00 | 1,692.00 | 00:00:00 | | 2008-07-03 | 4,693,400 | 1,680.00 | 1,722.00 | 1,671.00 | 1,715.00 | 00:00:00 | | 2008-07-04 | 4,807,800 | 1,716.00 | 1,758.00 | 1,691.00 | 1,721.00 | 00:00:00 | | 2008-07-07 | 2,933,300 | 1,740.00 | 1,761.00 | 1,718.00 | 1,754.00 | 00:00:00 | | 2008-07-08 | 4,487,500 | 1,729.00 | 1,769.00 | 1,713.00 | 1,761.00 | 00:00:00 | | 2008-07-09 | 3,951,500 | 1,760.00 | 1,801.00 | 1,751.00 | 1,800.00 | 00:00:00 | | 2008-07-10 | 4,671,200 | 1,772.00 | 1,798.00 | 1,744.00 | 1,763.00 | 00:00:00 | | 2008-07-11 | 6,158,200 | 1,760.00 | 1,780.00 | 1,693.00 | 1,703.00 | 00:00:00 | | 2008-07-14 | 4,254,400 | 1,719.00 | 1,742.00 | 1,696.00 | 1,706.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
