|
 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 | | 2008-07-14 | 4,254,400 | 1,719.00 | 1,742.00 | 1,696.00 | 1,706.00 | 00:00:00 | | 2008-07-15 | 4,764,300 | 1,710.00 | 1,713.00 | 1,673.00 | 1,700.00 | 00:00:00 | | 2008-07-16 | 4,586,700 | 1,700.00 | 1,727.00 | 1,680.00 | 1,708.00 | 00:00:00 | | 2008-07-17 | 5,202,800 | 1,732.00 | 1,757.00 | 1,714.00 | 1,755.00 | 00:00:00 | | 2008-07-18 | 4,932,600 | 1,751.00 | 1,817.00 | 1,733.00 | 1,793.00 | 00:00:00 | | 2008-07-21 | 4,524,800 | 1,801.00 | 1,801.00 | 1,742.00 | 1,772.00 | 00:00:00 | | 2008-07-22 | 3,924,600 | 1,763.00 | 1,830.00 | 1,756.00 | 1,826.00 | 00:00:00 | | 2008-07-23 | 3,872,700 | 1,830.00 | 1,861.00 | 1,817.00 | 1,846.00 | 00:00:00 | | 2008-07-24 | 5,592,600 | 1,871.00 | 1,871.00 | 1,816.00 | 1,840.00 | 00:00:00 | | 2008-07-25 | 3,494,600 | 1,844.00 | 1,856.00 | 1,814.00 | 1,845.00 | 00:00:00 | | 2008-07-28 | 3,835,800 | 1,845.00 | 1,845.00 | 1,800.00 | 1,800.00 | 00:00:00 | | 2008-07-29 | 1,725,600 | 1,779.00 | 1,821.00 | 1,773.00 | 1,810.00 | 00:00:00 | | 2008-07-30 | 2,453,700 | 1,817.00 | 1,877.00 | 1,805.00 | 1,866.00 | 00:00:00 | | 2008-07-31 | 6,940,100 | 1,880.00 | 1,895.00 | 1,820.00 | 1,828.00 | 00:00:00 | | 2008-08-01 | 3,806,200 | 1,833.00 | 1,834.00 | 1,798.00 | 1,812.00 | 00:00:00 | | 2008-08-04 | 4,438,800 | 1,825.00 | 1,865.00 | 1,812.00 | 1,854.00 | 00:00:00 | | 2008-08-05 | 5,051,200 | 1,864.00 | 1,928.00 | 1,847.00 | 1,928.00 | 00:00:00 | | 2008-08-06 | 5,567,100 | 1,901.00 | 1,941.00 | 1,890.00 | 1,940.00 | 00:00:00 | | 2008-08-07 | 5,284,700 | 1,921.00 | 1,925.00 | 1,876.00 | 1,876.00 | 00:00:00 | | 2008-08-08 | 7,167,600 | 1,803.00 | 1,853.00 | 1,779.00 | 1,838.00 | 00:00:00 | | 2008-08-11 | 3,964,600 | 1,838.00 | 1,883.00 | 1,838.00 | 1,868.00 | 00:00:00 | | 2008-08-12 | 3,683,100 | 1,866.00 | 1,868.00 | 1,820.00 | 1,840.00 | 00:00:00 | | 2008-08-13 | 5,165,800 | 1,846.00 | 1,857.00 | 1,811.00 | 1,816.00 | 00:00:00 | | 2008-08-14 | 4,073,400 | 1,838.00 | 1,859.00 | 1,815.00 | 1,851.00 | 00:00:00 | | 2008-08-15 | 3,317,000 | 1,851.00 | 1,864.00 | 1,819.00 | 1,848.00 | 00:00:00 | | 2008-08-18 | 2,762,700 | 1,840.00 | 1,865.00 | 1,823.00 | 1,856.00 | 00:00:00 | | 2008-08-19 | 2,968,500 | 1,855.00 | 1,860.00 | 1,832.00 | 1,835.00 | 00:00:00 | | 2008-08-20 | 2,682,600 | 1,828.00 | 1,847.00 | 1,817.00 | 1,845.00 | 00:00:00 | | 2008-08-21 | 3,622,200 | 1,841.00 | 1,843.00 | 1,794.00 | 1,804.00 | 00:00:00 | | 2008-08-22 | 3,376,300 | 1,802.00 | 1,837.00 | 1,790.00 | 1,830.00 | 00:00:00 | | 2008-08-26 | 3,635,300 | 1,815.00 | 1,836.00 | 1,783.00 | 1,828.00 | 00:00:00 | | 2008-08-27 | 3,238,100 | 1,836.00 | 1,836.00 | 1,797.00 | 1,820.00 | 00:00:00 | | 2008-08-28 | 3,563,200 | 1,825.00 | 1,861.00 | 1,802.00 | 1,844.00 | 00:00:00 | | 2008-08-29 | 4,420,800 | 1,854.00 | 1,881.00 | 1,811.00 | 1,861.00 | 00:00:00 | | 2008-09-01 | 2,784,800 | 1,853.00 | 1,911.00 | 1,848.00 | 1,902.00 | 00:00:00 | | 2008-09-02 | 8,596,600 | 1,910.00 | 1,935.00 | 1,886.00 | 1,916.00 | 00:00:00 | | 2008-09-03 | 4,349,400 | 1,897.00 | 1,913.00 | 1,860.00 | 1,893.00 | 00:00:00 | | 2008-09-04 | 2,365,500 | 1,906.00 | 1,906.00 | 1,831.00 | 1,837.00 | 00:00:00 | | 2008-09-05 | 5,013,700 | 1,822.00 | 1,843.00 | 1,802.00 | 1,820.00 | 00:00:00 | | 2008-09-08 | 2,088,800 | 1,846.00 | 1,874.00 | 1,828.00 | 1,864.00 | 00:00:00 | | 2008-09-09 | 5,436,000 | 1,890.00 | 1,895.00 | 1,866.00 | 1,891.00 | 00:00:00 | | 2008-09-10 | 5,985,500 | 1,907.00 | 1,916.00 | 1,867.00 | 1,895.00 | 00:00:00 | | 2008-09-11 | 4,804,500 | 1,888.00 | 1,893.00 | 1,847.00 | 1,873.00 | 00:00:00 | | 2008-09-12 | 4,776,700 | 1,896.00 | 1,896.00 | 1,822.00 | 1,865.00 | 00:00:00 | | 2008-09-15 | 7,473,900 | 1,855.00 | 1,870.00 | 1,820.00 | 1,840.00 | 00:00:00 | | 2008-09-16 | 8,392,500 | 1,821.00 | 1,858.00 | 1,755.00 | 1,791.00 | 00:00:00 | | 2008-09-17 | 6,632,400 | 1,775.00 | 1,823.00 | 1,701.00 | 1,712.00 | 00:00:00 | | 2008-09-18 | 12,616,900 | 1,712.00 | 1,840.00 | 1,688.00 | 1,830.00 | 00:00:00 | | 2008-09-19 | 7,888,800 | 1,830.00 | 1,906.00 | 1,790.00 | 1,805.00 | 00:00:00 | | 2008-09-22 | 5,554,800 | 1,819.00 | 1,819.00 | 1,761.00 | 1,768.00 | 00:00:00 | | 2008-09-23 | 6,063,800 | 1,785.00 | 1,808.00 | 1,740.00 | 1,795.00 | 00:00:00 | | 2008-09-24 | 5,214,000 | 1,790.00 | 1,829.00 | 1,780.00 | 1,797.00 | 00:00:00 | | 2008-09-25 | 6,932,200 | 1,789.00 | 1,859.00 | 1,767.00 | 1,851.00 | 00:00:00 | | 2008-09-26 | 3,335,200 | 1,851.00 | 1,875.00 | 1,818.00 | 1,866.00 | 00:00:00 | | 2008-09-29 | 2,357,500 | 1,865.00 | 1,865.00 | 1,803.00 | 1,803.00 | 00:00:00 | | 2008-09-30 | 7,826,700 | 1,766.00 | 1,850.00 | 1,750.00 | 1,835.00 | 00:00:00 | | 2008-10-01 | 6,943,700 | 1,849.00 | 1,892.00 | 1,801.00 | 1,890.00 | 00:00:00 | | 2008-10-02 | 5,255,100 | 1,895.00 | 1,937.00 | 1,883.00 | 1,901.00 | 00:00:00 | | 2008-10-03 | 4,389,600 | 1,902.00 | 1,941.00 | 1,888.00 | 1,932.00 | 00:00:00 | | 2008-10-06 | 3,826,500 | 1,924.00 | 1,924.00 | 1,771.00 | 1,810.00 | 00:00:00 | | 2008-10-07 | 4,184,100 | 1,851.00 | 1,860.00 | 1,783.00 | 1,803.00 | 00:00:00 | | 2008-10-08 | 6,610,700 | 1,751.00 | 1,810.00 | 1,676.00 | 1,693.00 | 00:00:00 | | 2008-10-09 | 6,234,200 | 1,738.00 | 1,743.00 | 1,604.00 | 1,610.00 | 00:00:00 | | 2008-10-10 | 10,995,900 | 1,503.00 | 1,560.00 | 1,441.00 | 1,450.00 | 00:00:00 | | 2008-10-13 | 16,422,800 | 1,522.00 | 1,580.00 | 1,350.00 | 1,571.00 | 00:00:00 | | 2008-10-14 | 7,346,200 | 1,637.00 | 1,717.00 | 1,616.00 | 1,717.00 | 00:00:00 | | 2008-10-15 | 11,720,500 | 1,750.00 | 1,753.00 | 1,681.00 | 1,686.00 | 00:00:00 | | 2008-10-16 | 6,629,700 | 1,610.00 | 1,677.00 | 1,567.00 | 1,587.00 | 00:00:00 | | 2008-10-17 | 10,920,200 | 1,599.00 | 1,671.00 | 1,587.00 | 1,660.00 | 00:00:00 | | 2008-10-20 | 7,345,600 | 1,627.00 | 1,714.00 | 1,626.00 | 1,714.00 | 00:00:00 | | 2008-10-21 | 21,555,600 | 1,731.00 | 1,731.00 | 1,559.00 | 1,568.00 | 00:00:00 | | 2008-10-22 | 32,178,200 | 1,540.00 | 1,613.00 | 1,410.00 | 1,563.00 | 00:00:00 | | 2008-10-23 | 17,711,100 | 1,580.00 | 1,606.00 | 1,474.00 | 1,489.00 | 00:00:00 | | 2008-10-24 | 22,366,500 | 1,470.00 | 1,493.00 | 1,416.00 | 1,489.00 | 00:00:00 | | 2008-10-27 | 23,520,500 | 1,485.00 | 1,623.00 | 1,423.00 | 1,596.00 | 00:00:00 | | 2008-10-28 | 52,646,900 | 1,618.00 | 1,800.00 | 1,591.00 | 1,800.00 | 00:00:00 | | 2008-10-29 | 30,103,000 | 1,830.00 | 1,840.00 | 1,749.00 | 1,819.00 | 00:00:00 | | 2008-10-30 | 18,351,000 | 1,825.00 | 1,841.00 | 1,682.00 | 1,690.00 | 00:00:00 | | 2008-10-31 | 12,667,200 | 1,682.00 | 1,735.00 | 1,646.00 | 1,700.00 | 00:00:00 | | 2008-11-03 | 6,261,800 | 1,750.00 | 1,750.00 | 1,697.00 | 1,732.00 | 00:00:00 | | 2008-11-04 | 11,682,000 | 1,711.00 | 1,790.00 | 1,703.00 | 1,769.00 | 00:00:00 | | 2008-11-05 | 9,389,400 | 1,743.00 | 1,754.00 | 1,704.00 | 1,739.00 | 00:00:00 | | 2008-11-06 | 10,136,400 | 1,688.00 | 1,728.00 | 1,659.00 | 1,666.00 | 00:00:00 | | 2008-11-07 | 8,668,600 | 1,687.00 | 1,721.00 | 1,655.00 | 1,703.00 | 00:00:00 | | 2008-11-10 | 5,515,600 | 1,725.00 | 1,735.00 | 1,689.00 | 1,714.00 | 00:00:00 | | 2008-11-11 | 7,131,500 | 1,700.00 | 1,700.00 | 1,635.00 | 1,660.00 | 00:00:00 | | 2008-11-12 | 10,865,800 | 1,689.00 | 1,729.00 | 1,651.00 | 1,681.00 | 00:00:00 | | 2008-11-13 | 7,929,600 | 1,665.00 | 1,710.00 | 1,647.00 | 1,695.00 | 00:00:00 | | 2008-11-14 | 8,859,600 | 1,740.00 | 1,740.00 | 1,665.00 | 1,689.00 | 00:00:00 | | 2008-11-17 | 7,516,900 | 1,688.00 | 1,723.00 | 1,667.00 | 1,703.00 | 00:00:00 | | 2008-11-18 | 8,086,000 | 1,695.00 | 1,714.00 | 1,658.00 | 1,700.00 | 00:00:00 | | 2008-11-19 | 10,173,900 | 1,710.00 | 1,716.00 | 1,642.00 | 1,689.00 | 00:00:00 | | 2008-11-20 | 12,952,100 | 1,659.00 | 1,695.00 | 1,610.00 | 1,672.00 | 00:00:00 | | 2008-11-21 | 10,315,000 | 1,652.00 | 1,675.00 | 1,580.00 | 1,590.00 | 00:00:00 | | 2008-11-24 | 13,365,600 | 1,625.00 | 1,770.00 | 1,587.00 | 1,770.00 | 00:00:00 | | 2008-11-25 | 20,705,800 | 1,730.00 | 1,764.00 | 1,718.00 | 1,764.00 | 00:00:00 | | 2008-11-26 | 9,175,400 | 1,745.00 | 1,746.00 | 1,670.00 | 1,731.00 | 00:00:00 | | 2008-11-27 | 8,360,200 | 1,726.00 | 1,741.00 | 1,666.00 | 1,692.00 | 00:00:00 | | 2008-11-28 | 8,825,400 | 1,705.00 | 1,706.00 | 1,629.00 | 1,698.00 | 00:00:00 | | 2008-12-01 | 7,664,300 | 1,670.00 | 1,693.00 | 1,590.00 | 1,600.00 | 00:00:00 | | 2008-12-02 | 7,567,300 | 1,582.00 | 1,656.00 | 1,581.00 | 1,651.00 | 00:00:00 | | 2008-12-03 | 7,809,500 | 1,633.00 | 1,722.00 | 1,629.00 | 1,710.00 | 00:00:00 | | 2008-12-04 | 8,413,000 | 1,698.00 | 1,732.00 | 1,651.00 | 1,697.00 | 00:00:00 | | 2008-12-05 | 8,275,200 | 1,692.00 | 1,699.00 | 1,647.00 | 1,688.00 | 00:00:00 | | 2008-12-08 | 10,537,100 | 1,725.00 | 1,744.00 | 1,672.00 | 1,696.00 | 00:00:00 | | 2008-12-09 | 7,334,100 | 1,670.00 | 1,726.00 | 1,662.00 | 1,710.00 | 00:00:00 | | 2008-12-10 | 6,187,900 | 1,730.00 | 1,730.00 | 1,668.00 | 1,700.00 | 00:00:00 | | 2008-12-11 | 7,089,800 | 1,686.00 | 1,716.00 | 1,670.00 | 1,675.00 | 00:00:00 | | 2008-12-12 | 7,149,500 | 1,636.00 | 1,662.00 | 1,629.00 | 1,635.00 | 00:00:00 | | 2008-12-15 | 4,083,000 | 1,637.00 | 1,662.00 | 1,618.00 | 1,635.00 | 00:00:00 | | 2008-12-16 | 5,210,300 | 1,604.00 | 1,699.00 | 1,604.00 | 1,674.00 | 00:00:00 | | 2008-12-17 | 7,234,300 | 1,686.00 | 1,686.00 | 1,619.00 | 1,628.00 | 00:00:00 | | 2008-12-18 | 6,924,500 | 1,637.00 | 1,730.00 | 1,636.00 | 1,730.00 | 00:00:00 | | 2008-12-19 | 11,680,900 | 1,721.00 | 1,780.00 | 1,673.00 | 1,740.00 | 00:00:00 | | 2008-12-22 | 5,461,600 | 1,741.00 | 1,781.00 | 1,705.00 | 1,745.00 | 00:00:00 | | 2008-12-23 | 3,823,900 | 1,728.00 | 1,772.00 | 1,728.00 | 1,739.00 | 00:00:00 | | 2008-12-24 | 1,067,700 | 1,766.00 | 1,766.00 | 1,708.00 | 1,729.00 | 00:00:00 | | 2008-12-29 | 2,424,800 | 1,737.00 | 1,790.00 | 1,737.00 | 1,778.00 | 00:00:00 | | 2008-12-30 | 2,151,500 | 1,792.00 | 1,805.00 | 1,762.00 | 1,790.00 | 00:00:00 | | 2008-12-31 | 927,900 | 1,814.00 | 1,819.00 | 1,785.00 | 1,800.00 | 00:00:00 | | 2009-01-02 | 1,209,700 | 1,800.00 | 1,865.00 | 1,795.00 | 1,865.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
