|
 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 | | 2009-01-02 | 1,209,700 | 1,800.00 | 1,865.00 | 1,795.00 | 1,865.00 | 00:00:00 | | 2009-01-05 | 3,272,200 | 1,873.00 | 1,873.00 | 1,822.00 | 1,845.00 | 00:00:00 | | 2009-01-06 | 5,691,500 | 1,856.00 | 1,865.00 | 1,781.00 | 1,810.00 | 00:00:00 | | 2009-01-07 | 5,633,200 | 1,805.00 | 1,818.00 | 1,738.00 | 1,754.00 | 00:00:00 | | 2009-01-08 | 4,949,600 | 1,740.00 | 1,802.00 | 1,731.00 | 1,786.00 | 00:00:00 | | 2009-01-09 | 8,592,900 | 1,797.00 | 1,864.00 | 1,788.00 | 1,852.00 | 00:00:00 | | 2009-01-12 | 5,715,500 | 1,839.00 | 1,869.00 | 1,825.00 | 1,844.00 | 00:00:00 | | 2009-01-13 | 5,242,300 | 1,870.00 | 1,870.00 | 1,780.00 | 1,801.00 | 00:00:00 | | 2009-01-14 | 7,002,700 | 1,825.00 | 1,825.00 | 1,704.00 | 1,739.00 | 00:00:00 | | 2009-01-15 | 7,921,600 | 1,726.00 | 1,756.00 | 1,715.00 | 1,742.00 | 00:00:00 | | 2009-01-16 | 7,107,400 | 1,755.00 | 1,800.00 | 1,747.00 | 1,778.00 | 00:00:00 | | 2009-01-19 | 5,154,200 | 1,797.00 | 1,830.00 | 1,774.00 | 1,805.00 | 00:00:00 | | 2009-01-20 | 10,507,800 | 1,794.00 | 1,868.00 | 1,788.00 | 1,844.00 | 00:00:00 | | 2009-01-21 | 8,994,200 | 1,831.00 | 1,849.00 | 1,800.00 | 1,810.00 | 00:00:00 | | 2009-01-22 | 4,714,600 | 1,818.00 | 1,840.00 | 1,795.00 | 1,819.00 | 00:00:00 | | 2009-01-23 | 6,039,400 | 1,821.00 | 1,855.00 | 1,797.00 | 1,843.00 | 00:00:00 | | 2009-01-26 | 6,021,400 | 1,830.00 | 1,888.00 | 1,817.00 | 1,878.00 | 00:00:00 | | 2009-01-27 | 4,824,500 | 1,873.00 | 1,894.00 | 1,845.00 | 1,887.00 | 00:00:00 | | 2009-01-28 | 5,947,100 | 1,902.00 | 1,928.00 | 1,889.00 | 1,902.00 | 00:00:00 | | 2009-01-29 | 6,529,400 | 1,893.00 | 1,914.00 | 1,889.00 | 1,894.00 | 00:00:00 | | 2009-01-30 | 6,894,400 | 1,894.00 | 1,918.00 | 1,891.00 | 1,900.00 | 00:00:00 | | 2009-02-02 | 6,289,800 | 1,900.00 | 1,920.00 | 1,883.00 | 1,891.00 | 00:00:00 | | 2009-02-03 | 5,297,900 | 1,889.00 | 1,920.00 | 1,884.00 | 1,914.00 | 00:00:00 | | 2009-02-04 | 9,154,400 | 1,911.00 | 1,919.00 | 1,840.00 | 1,854.00 | 00:00:00 | | 2009-02-05 | 5,961,700 | 1,833.00 | 1,874.00 | 1,821.00 | 1,850.00 | 00:00:00 | | 2009-02-06 | 6,809,500 | 1,856.00 | 1,862.00 | 1,814.00 | 1,839.00 | 00:00:00 | | 2009-02-09 | 6,138,900 | 1,838.00 | 1,911.00 | 1,815.00 | 1,890.00 | 00:00:00 | | 2009-02-10 | 4,719,500 | 1,880.00 | 1,894.00 | 1,839.00 | 1,840.00 | 00:00:00 | | 2009-02-11 | 5,793,400 | 1,850.00 | 1,853.00 | 1,833.00 | 1,844.00 | 00:00:00 | | 2009-02-12 | 5,014,800 | 1,835.00 | 1,850.00 | 1,807.00 | 1,840.08 | 00:00:00 | | 2009-02-13 | 3,870,200 | 1,842.00 | 1,871.00 | 1,819.00 | 1,826.00 | 00:00:00 | | 2009-02-16 | 2,755,600 | 1,816.00 | 1,835.00 | 1,797.00 | 1,802.00 | 00:00:00 | | 2009-02-17 | 4,611,500 | 1,804.00 | 1,818.00 | 1,786.00 | 1,800.00 | 00:00:00 | | 2009-02-18 | 6,073,100 | 1,808.00 | 1,815.00 | 1,751.00 | 1,770.00 | 00:00:00 | | 2009-02-19 | 4,765,000 | 1,786.00 | 1,798.00 | 1,749.00 | 1,781.00 | 00:00:00 | | 2009-02-20 | 6,612,800 | 1,779.00 | 1,782.00 | 1,725.00 | 1,731.00 | 00:00:00 | | 2009-02-23 | 4,063,700 | 1,748.00 | 1,764.00 | 1,713.00 | 1,719.00 | 00:00:00 | | 2009-02-24 | 4,605,800 | 1,715.00 | 1,739.00 | 1,682.00 | 1,699.00 | 00:00:00 | | 2009-02-25 | 5,234,600 | 1,705.00 | 1,725.00 | 1,661.00 | 1,716.00 | 00:00:00 | | 2009-02-26 | 7,661,100 | 1,735.00 | 1,775.00 | 1,725.00 | 1,765.00 | 00:00:00 | | 2009-02-27 | 13,564,500 | 1,737.00 | 1,805.00 | 1,722.00 | 1,797.00 | 00:00:00 | | 2009-03-02 | 7,909,700 | 1,765.00 | 1,795.00 | 1,734.00 | 1,735.00 | 00:00:00 | | 2009-03-03 | 6,868,500 | 1,748.00 | 1,755.00 | 1,651.00 | 1,660.00 | 00:00:00 | | 2009-03-04 | 7,742,300 | 1,695.00 | 1,695.00 | 1,619.00 | 1,663.00 | 00:00:00 | | 2009-03-05 | 7,374,800 | 1,657.00 | 1,703.00 | 1,638.00 | 1,684.00 | 00:00:00 | | 2009-03-06 | 5,762,300 | 1,679.00 | 1,683.00 | 1,648.00 | 1,674.00 | 00:00:00 | | 2009-03-09 | 6,877,800 | 1,679.00 | 1,724.00 | 1,648.00 | 1,716.00 | 00:00:00 | | 2009-03-10 | 9,234,000 | 1,725.00 | 1,817.00 | 1,701.00 | 1,814.00 | 00:00:00 | | 2009-03-11 | 9,293,200 | 1,783.00 | 1,784.00 | 1,683.00 | 1,706.00 | 00:00:00 | | 2009-03-12 | 5,331,500 | 1,711.00 | 1,716.00 | 1,678.00 | 1,690.00 | 00:00:00 | | 2009-03-13 | 4,434,500 | 1,702.00 | 1,702.00 | 1,644.00 | 1,658.00 | 00:00:00 | | 2009-03-16 | 3,951,100 | 1,676.00 | 1,708.00 | 1,673.00 | 1,704.00 | 00:00:00 | | 2009-03-17 | 5,242,100 | 1,695.00 | 1,696.00 | 1,638.00 | 1,653.00 | 00:00:00 | | 2009-03-18 | 6,167,700 | 1,664.00 | 1,670.00 | 1,613.00 | 1,625.00 | 00:00:00 | | 2009-03-19 | 20,460,000 | 1,634.00 | 1,634.00 | 1,544.00 | 1,561.00 | 00:00:00 | | 2009-03-20 | 21,982,100 | 1,564.00 | 1,602.00 | 1,553.00 | 1,585.00 | 00:00:00 | | 2009-03-23 | 7,473,700 | 1,606.00 | 1,608.00 | 1,541.00 | 1,589.00 | 00:00:00 | | 2009-03-24 | 11,876,100 | 1,600.00 | 1,613.00 | 1,578.00 | 1,597.00 | 00:00:00 | | 2009-03-25 | 5,237,400 | 1,601.00 | 1,625.00 | 1,566.00 | 1,578.00 | 00:00:00 | | 2009-03-26 | 4,246,500 | 1,579.00 | 1,586.00 | 1,544.00 | 1,562.00 | 00:00:00 | | 2009-03-27 | 7,532,700 | 1,555.00 | 1,574.00 | 1,526.00 | 1,534.00 | 00:00:00 | | 2009-03-30 | 6,674,700 | 1,528.00 | 1,577.00 | 1,501.00 | 1,559.00 | 00:00:00 | | 2009-03-31 | 8,754,000 | 1,563.00 | 1,628.00 | 1,563.00 | 1,613.00 | 00:00:00 | | 2009-04-01 | 5,860,300 | 1,616.00 | 1,628.00 | 1,586.00 | 1,607.00 | 00:00:00 | | 2009-04-02 | 6,355,800 | 1,623.00 | 1,650.00 | 1,605.00 | 1,627.00 | 00:00:00 | | 2009-04-03 | 6,665,300 | 1,618.00 | 1,631.00 | 1,553.00 | 1,565.00 | 00:00:00 | | 2009-04-06 | 4,183,500 | 1,573.00 | 1,586.00 | 1,532.00 | 1,555.00 | 00:00:00 | | 2009-04-07 | 4,925,100 | 1,569.00 | 1,605.00 | 1,542.00 | 1,581.00 | 00:00:00 | | 2009-04-08 | 4,641,100 | 1,576.00 | 1,612.00 | 1,575.00 | 1,605.00 | 00:00:00 | | 2009-04-09 | 4,735,600 | 1,595.00 | 1,603.00 | 1,561.00 | 1,570.00 | 00:00:00 | | 2009-04-14 | 7,824,300 | 1,582.00 | 1,582.00 | 1,487.00 | 1,495.00 | 00:00:00 | | 2009-04-15 | 7,354,800 | 1,481.00 | 1,571.00 | 1,481.00 | 1,566.00 | 00:00:00 | | 2009-04-16 | 3,966,200 | 1,591.00 | 1,596.00 | 1,541.00 | 1,585.00 | 00:00:00 | | 2009-04-17 | 9,341,300 | 1,581.00 | 1,585.00 | 1,544.00 | 1,573.00 | 00:00:00 | | 2009-04-20 | 1,171,800 | 1,573.00 | 1,598.00 | 1,560.00 | 1,572.00 | 00:00:00 | | 2009-04-21 | 968,800 | 1,575.00 | 1,594.00 | 1,546.00 | 1,573.00 | 00:00:00 | | 2009-04-22 | 1,361,900 | 1,581.00 | 1,585.00 | 1,555.00 | 1,584.00 | 00:00:00 | | 2009-04-23 | 647,000 | 1,592.00 | 1,633.00 | 1,578.00 | 1,601.00 | 00:00:00 | | 2009-04-24 | 1,160,600 | 1,617.00 | 1,617.00 | 1,581.00 | 1,604.00 | 00:00:00 | | 2009-04-27 | 782,000 | 1,601.00 | 1,601.00 | 1,552.00 | 1,585.00 | 00:00:00 | | 2009-04-28 | 1,024,400 | 1,576.00 | 1,604.00 | 1,557.00 | 1,597.00 | 00:00:00 | | 2009-04-29 | 769,000 | 1,597.00 | 1,622.00 | 1,580.00 | 1,618.00 | 00:00:00 | | 2009-04-30 | 1,338,300 | 1,630.00 | 1,663.00 | 1,619.00 | 1,639.00 | 00:00:00 | | 2009-05-01 | 1,053,800 | 1,648.00 | 1,648.00 | 1,589.00 | 1,607.00 | 00:00:00 | | 2009-05-05 | 1,932,100 | 1,631.00 | 1,649.00 | 1,561.00 | 1,583.00 | 00:00:00 | | 2009-05-06 | 2,242,800 | 1,576.00 | 1,659.00 | 1,566.00 | 1,640.00 | 00:00:00 | | 2009-05-07 | 1,371,600 | 1,640.00 | 1,691.00 | 1,637.00 | 1,651.00 | 00:00:00 | | 2009-05-08 | 1,176,600 | 1,667.00 | 1,697.00 | 1,655.00 | 1,683.00 | 00:00:00 | | 2009-05-11 | 470,800 | 1,690.00 | 1,694.00 | 1,655.00 | 1,683.00 | 00:00:00 | | 2009-05-12 | 970,800 | 1,667.00 | 1,716.00 | 1,643.00 | 1,696.00 | 00:00:00 | | 2009-05-13 | 1,260,200 | 1,700.00 | 1,741.00 | 1,700.00 | 1,722.00 | 00:00:00 | | 2009-05-14 | 1,011,800 | 1,728.00 | 1,741.00 | 1,696.00 | 1,714.00 | 00:00:00 | | 2009-05-15 | 685,000 | 1,712.00 | 1,728.00 | 1,680.00 | 1,708.00 | 00:00:00 | | 2009-05-18 | 988,500 | 1,701.00 | 1,725.00 | 1,692.00 | 1,721.00 | 00:00:00 | | 2009-05-19 | 1,804,700 | 1,730.00 | 1,730.00 | 1,677.00 | 1,688.00 | 00:00:00 | | 2009-05-20 | 1,285,500 | 1,674.00 | 1,694.00 | 1,653.00 | 1,671.00 | 00:00:00 | | 2009-05-21 | 1,160,500 | 1,669.00 | 1,683.00 | 1,647.00 | 1,667.00 | 00:00:00 | | 2009-05-22 | 1,240,100 | 1,670.00 | 1,682.00 | 1,657.00 | 1,661.00 | 00:00:00 | | 2009-05-26 | 1,898,900 | 1,656.00 | 1,730.00 | 1,652.00 | 1,725.00 | 00:00:00 | | 2009-05-27 | 1,604,200 | 1,723.00 | 1,724.00 | 1,687.00 | 1,707.00 | 00:00:00 | | 2009-05-28 | 1,558,300 | 1,692.00 | 1,716.00 | 1,657.00 | 1,709.00 | 00:00:00 | | 2009-05-29 | 5,815,400 | 1,728.00 | 1,749.00 | 1,685.00 | 1,688.00 | 00:00:00 | | 2009-06-01 | 849,200 | 1,703.00 | 1,709.00 | 1,665.00 | 1,699.00 | 00:00:00 | | 2009-06-02 | 598,500 | 1,691.00 | 1,698.00 | 1,673.00 | 1,686.00 | 00:00:00 | | 2009-06-03 | 1,678,200 | 1,692.00 | 1,717.00 | 1,675.00 | 1,687.00 | 00:00:00 | | 2009-06-04 | 1,954,200 | 1,687.00 | 1,709.00 | 1,682.00 | 1,688.00 | 00:00:00 | | 2009-06-05 | 1,287,400 | 1,686.00 | 1,705.00 | 1,678.00 | 1,686.00 | 00:00:00 | | 2009-06-08 | 737,500 | 1,676.00 | 1,693.00 | 1,661.00 | 1,687.00 | 00:00:00 | | 2009-06-09 | 1,357,100 | 1,674.00 | 1,691.00 | 1,648.00 | 1,655.00 | 00:00:00 | | 2009-06-10 | 907,800 | 1,670.00 | 1,675.00 | 1,653.00 | 1,659.00 | 00:00:00 | | 2009-06-11 | 1,007,400 | 1,656.00 | 1,683.00 | 1,637.00 | 1,668.00 | 00:00:00 | | 2009-06-12 | 980,800 | 1,660.00 | 1,679.00 | 1,656.00 | 1,667.00 | 00:00:00 | | 2009-06-15 | 1,440,400 | 1,661.00 | 1,670.00 | 1,638.00 | 1,644.00 | 00:00:00 | | 2009-06-16 | 1,085,900 | 1,644.00 | 1,667.00 | 1,644.00 | 1,656.00 | 00:00:00 | | 2009-06-17 | 643,100 | 1,647.00 | 1,675.00 | 1,647.00 | 1,660.00 | 00:00:00 | | 2009-06-18 | 1,620,300 | 1,677.00 | 1,697.00 | 1,655.00 | 1,689.00 | 00:00:00 | | 2009-06-19 | 7,243,700 | 1,697.00 | 1,710.00 | 1,669.00 | 1,710.00 | 00:00:00 | | 2009-06-22 | 1,555,200 | 1,702.00 | 1,712.00 | 1,674.00 | 1,698.30 | 00:00:00 | | 2009-06-23 | 1,330,300 | 1,695.00 | 1,715.00 | 1,694.00 | 1,701.00 | 00:00:00 | | 2009-06-24 | 1,331,500 | 1,700.00 | 1,715.00 | 1,671.00 | 1,711.21 | 00:00:00 | | 2009-06-25 | 1,090,100 | 1,702.00 | 1,704.00 | 1,682.00 | 1,698.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
