|
 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 | | 2009-06-25 | 1,090,100 | 1,702.00 | 1,704.00 | 1,682.00 | 1,698.00 | 00:00:00 | | 2009-06-26 | 1,467,100 | 1,700.00 | 1,718.00 | 1,673.00 | 1,685.00 | 00:00:00 | | 2009-06-29 | 1,129,800 | 1,678.00 | 1,699.00 | 1,666.00 | 1,688.00 | 00:00:00 | | 2009-06-30 | 2,581,100 | 1,689.00 | 1,698.00 | 1,664.00 | 1,673.00 | 00:00:00 | | 2009-07-01 | 1,527,300 | 1,677.00 | 1,699.00 | 1,676.00 | 1,690.34 | 00:00:00 | | 2009-07-02 | 969,200 | 1,695.00 | 1,705.00 | 1,671.00 | 1,685.00 | 00:00:00 | | 2009-07-03 | 984,100 | 1,691.00 | 1,724.00 | 1,679.00 | 1,718.48 | 00:00:00 | | 2009-07-06 | 1,777,400 | 1,702.00 | 1,749.00 | 1,694.00 | 1,737.59 | 00:00:00 | | 2009-07-07 | 1,051,900 | 1,749.00 | 1,750.00 | 1,709.00 | 1,714.51 | 00:00:00 | | 2009-07-08 | 944,000 | 1,710.00 | 1,728.00 | 1,693.00 | 1,698.00 | 00:00:00 | | 2009-07-09 | 764,100 | 1,700.00 | 1,729.00 | 1,676.00 | 1,712.00 | 00:00:00 | | 2009-07-10 | 1,145,000 | 1,704.00 | 1,712.00 | 1,688.00 | 1,692.75 | 00:00:00 | | 2009-07-13 | 625,100 | 1,695.00 | 1,729.00 | 1,686.00 | 1,727.19 | 00:00:00 | | 2009-07-14 | 700,100 | 1,720.00 | 1,729.00 | 1,695.00 | 1,727.00 | 00:00:00 | | 2009-07-15 | 977,500 | 1,737.00 | 1,740.00 | 1,719.00 | 1,735.75 | 00:00:00 | | 2009-07-16 | 964,200 | 1,735.00 | 1,773.00 | 1,735.00 | 1,766.00 | 00:00:00 | | 2009-07-17 | 1,055,900 | 1,773.00 | 1,778.00 | 1,756.00 | 1,773.00 | 00:00:00 | | 2009-07-20 | 1,024,600 | 1,774.00 | 1,774.00 | 1,749.00 | 1,766.00 | 00:00:00 | | 2009-07-21 | 1,455,700 | 1,765.00 | 1,804.00 | 1,765.00 | 1,798.67 | 00:00:00 | | 2009-07-22 | 775,300 | 1,787.00 | 1,811.00 | 1,781.00 | 1,808.51 | 00:00:00 | | 2009-07-23 | 616,300 | 1,809.00 | 1,811.00 | 1,774.00 | 1,805.00 | 00:00:00 | | 2009-07-24 | 802,800 | 1,799.00 | 1,823.00 | 1,785.00 | 1,823.00 | 00:00:00 | | 2009-07-27 | 892,900 | 1,832.00 | 1,833.00 | 1,808.00 | 1,821.00 | 00:00:00 | | 2009-07-28 | 1,369,800 | 1,820.00 | 1,843.00 | 1,814.00 | 1,820.00 | 00:00:00 | | 2009-07-29 | 1,045,400 | 1,813.00 | 1,851.00 | 1,813.00 | 1,846.87 | 00:00:00 | | 2009-07-30 | 1,018,000 | 1,855.00 | 1,878.00 | 1,842.00 | 1,863.00 | 00:00:00 | | 2009-07-31 | 2,097,500 | 1,855.00 | 1,892.00 | 1,855.00 | 1,858.00 | 00:00:00 | | 2009-08-03 | 1,571,400 | 1,855.00 | 1,865.00 | 1,818.00 | 1,823.00 | 00:00:00 | | 2009-08-04 | 1,217,500 | 1,815.00 | 1,856.00 | 1,807.00 | 1,852.00 | 00:00:00 | | 2009-08-05 | 1,632,600 | 1,857.00 | 1,858.00 | 1,825.00 | 1,834.00 | 00:00:00 | | 2009-08-06 | 590,200 | 1,833.00 | 1,858.00 | 1,829.00 | 1,836.00 | 00:00:00 | | 2009-08-07 | 1,638,100 | 1,839.00 | 1,878.00 | 1,837.00 | 1,869.00 | 00:00:00 | | 2009-08-10 | 615,500 | 1,874.00 | 1,874.00 | 1,847.00 | 1,856.00 | 00:00:00 | | 2009-08-11 | 704,600 | 1,866.00 | 1,883.00 | 1,852.00 | 1,875.00 | 00:00:00 | | 2009-08-12 | 959,600 | 1,870.00 | 1,894.00 | 1,863.00 | 1,885.00 | 00:00:00 | | 2009-08-13 | 1,030,800 | 1,884.00 | 1,923.00 | 1,869.00 | 1,894.00 | 00:00:00 | | 2009-08-14 | 872,800 | 1,889.00 | 1,921.00 | 1,885.00 | 1,902.00 | 00:00:00 | | 2009-08-17 | 725,300 | 1,899.00 | 1,901.00 | 1,864.00 | 1,874.00 | 00:00:00 | | 2009-08-18 | 973,900 | 1,884.00 | 1,900.00 | 1,879.00 | 1,900.00 | 00:00:00 | | 2009-08-19 | 1,042,900 | 1,866.00 | 1,877.00 | 1,854.00 | 1,867.00 | 00:00:00 | | 2009-08-20 | 2,254,900 | 1,880.00 | 1,886.00 | 1,845.00 | 1,859.00 | 00:00:00 | | 2009-08-21 | 829,000 | 1,861.00 | 1,890.00 | 1,853.00 | 1,890.00 | 00:00:00 | | 2009-08-24 | 2,939,200 | 1,898.00 | 1,903.00 | 1,867.00 | 1,897.00 | 00:00:00 | | 2009-08-25 | 2,721,200 | 1,887.00 | 1,902.00 | 1,874.00 | 1,880.00 | 00:00:00 | | 2009-08-26 | 2,290,700 | 1,875.00 | 1,896.00 | 1,870.00 | 1,889.00 | 00:00:00 | | 2009-08-27 | 2,054,700 | 1,883.00 | 1,893.00 | 1,872.00 | 1,882.00 | 00:00:00 | | 2009-08-28 | 3,143,500 | 1,890.00 | 1,903.00 | 1,870.00 | 1,874.00 | 00:00:00 | | 2009-09-01 | 4,134,300 | 1,930.00 | 1,978.00 | 1,883.00 | 1,888.00 | 00:00:00 | | 2009-09-02 | 3,896,900 | 1,885.00 | 1,916.00 | 1,880.00 | 1,916.00 | 00:00:00 | | 2009-09-03 | 4,484,900 | 1,925.00 | 1,926.00 | 1,876.00 | 1,876.00 | 00:00:00 | | 2009-09-04 | 3,089,300 | 1,877.00 | 1,912.00 | 1,876.00 | 1,899.00 | 00:00:00 | | 2009-09-07 | 2,879,200 | 1,913.00 | 1,954.00 | 1,910.00 | 1,934.00 | 00:00:00 | | 2009-09-08 | 3,784,300 | 1,934.00 | 1,947.00 | 1,902.00 | 1,910.00 | 00:00:00 | | 2009-09-09 | 3,098,700 | 1,909.00 | 1,944.00 | 1,902.00 | 1,942.00 | 00:00:00 | | 2009-09-10 | 3,208,200 | 1,942.00 | 1,956.00 | 1,926.00 | 1,956.00 | 00:00:00 | | 2009-09-11 | 3,258,600 | 1,968.00 | 1,974.00 | 1,930.00 | 1,964.00 | 00:00:00 | | 2009-09-14 | 2,329,700 | 1,953.00 | 1,966.00 | 1,938.00 | 1,966.00 | 00:00:00 | | 2009-09-15 | 4,740,700 | 1,967.00 | 1,985.00 | 1,941.00 | 1,960.00 | 00:00:00 | | 2009-09-16 | 3,219,400 | 1,956.00 | 1,967.00 | 1,945.00 | 1,960.00 | 00:00:00 | | 2009-09-17 | 1,940,900 | 1,962.00 | 1,990.00 | 1,954.00 | 1,981.00 | 00:00:00 | | 2009-09-18 | 6,980,700 | 1,981.00 | 2,000.00 | 1,980.00 | 1,997.00 | 00:00:00 | | 2009-09-21 | 3,660,200 | 1,999.00 | 1,999.00 | 1,959.00 | 1,970.00 | 00:00:00 | | 2009-09-22 | 2,505,100 | 1,971.00 | 1,988.00 | 1,963.00 | 1,963.00 | 00:00:00 | | 2009-09-23 | 3,789,300 | 1,960.00 | 1,993.00 | 1,960.00 | 1,984.00 | 00:00:00 | | 2009-09-24 | 4,100,300 | 1,975.00 | 1,984.00 | 1,956.00 | 1,958.00 | 00:00:00 | | 2009-09-25 | 3,496,500 | 1,964.00 | 1,980.00 | 1,950.00 | 1,961.00 | 00:00:00 | | 2009-09-28 | 2,402,800 | 1,965.00 | 1,996.00 | 1,956.00 | 1,985.00 | 00:00:00 | | 2009-09-29 | 2,244,800 | 1,980.00 | 1,991.00 | 1,973.00 | 1,985.00 | 00:00:00 | | 2009-09-30 | 5,320,900 | 1,984.00 | 1,993.00 | 1,941.00 | 1,963.00 | 00:00:00 | | 2009-10-01 | 3,682,700 | 1,970.00 | 1,981.00 | 1,943.00 | 1,951.00 | 00:00:00 | | 2009-10-02 | 2,349,400 | 1,947.00 | 1,959.00 | 1,932.00 | 1,940.00 | 00:00:00 | | 2009-10-05 | 2,850,800 | 1,946.00 | 1,949.00 | 1,924.00 | 1,937.00 | 00:00:00 | | 2009-10-06 | 3,299,900 | 1,933.00 | 1,969.00 | 1,932.00 | 1,949.00 | 00:00:00 | | 2009-10-07 | 2,644,300 | 1,943.00 | 1,969.00 | 1,939.00 | 1,951.00 | 00:00:00 | | 2009-10-08 | 3,385,800 | 1,951.00 | 1,976.00 | 1,946.00 | 1,970.00 | 00:00:00 | | 2009-10-09 | 2,721,700 | 1,963.00 | 1,984.00 | 1,948.00 | 1,960.00 | 00:00:00 | | 2009-10-12 | 3,083,700 | 1,959.00 | 1,987.00 | 1,953.00 | 1,955.00 | 00:00:00 | | 2009-10-13 | 4,844,300 | 1,945.00 | 1,989.00 | 1,945.00 | 1,979.00 | 00:00:00 | | 2009-10-14 | 4,235,600 | 1,997.00 | 2,006.00 | 1,975.00 | 1,975.00 | 00:00:00 | | 2009-10-15 | 3,383,200 | 1,968.00 | 2,005.00 | 1,968.00 | 1,980.00 | 00:00:00 | | 2009-10-16 | 4,423,400 | 1,980.00 | 1,992.00 | 1,956.00 | 1,989.00 | 00:00:00 | | 2009-10-19 | 2,405,500 | 1,989.50 | 2,011.00 | 1,985.00 | 2,007.50 | 00:00:00 | | 2009-10-20 | 3,022,900 | 2,012.00 | 2,012.00 | 1,987.00 | 1,991.50 | 00:00:00 | | 2009-10-21 | 3,615,800 | 1,991.50 | 1,999.00 | 1,964.50 | 1,987.00 | 00:00:00 | | 2009-10-22 | 2,963,500 | 1,986.50 | 1,994.00 | 1,965.50 | 1,969.50 | 00:00:00 | | 2009-10-23 | 3,065,300 | 1,974.00 | 1,995.00 | 1,972.50 | 1,975.00 | 00:00:00 | | 2009-10-26 | 3,588,900 | 1,984.50 | 1,998.00 | 1,974.00 | 1,979.50 | 00:00:00 | | 2009-10-27 | 3,556,900 | 1,984.00 | 1,998.00 | 1,971.50 | 1,990.50 | 00:00:00 | | 2009-10-28 | 4,377,200 | 1,975.00 | 1,975.00 | 1,946.50 | 1,957.00 | 00:00:00 | | 2009-10-29 | 4,409,000 | 1,964.00 | 1,972.50 | 1,930.00 | 1,939.00 | 00:00:00 | | 2009-10-30 | 5,291,700 | 1,943.00 | 1,984.50 | 1,934.50 | 1,943.00 | 00:00:00 | | 2009-11-02 | 3,593,800 | 1,933.00 | 1,941.00 | 1,920.50 | 1,936.50 | 00:00:00 | | 2009-11-03 | 3,569,600 | 1,921.00 | 1,925.50 | 1,898.00 | 1,913.50 | 00:00:00 | | 2009-11-04 | 3,279,300 | 1,914.50 | 1,926.50 | 1,903.50 | 1,917.00 | 00:00:00 | | 2009-11-05 | 3,767,600 | 1,909.00 | 1,968.00 | 1,909.00 | 1,951.00 | 00:00:00 | | 2009-11-06 | 2,700,700 | 1,951.00 | 1,968.50 | 1,942.00 | 1,958.48 | 00:00:00 | | 2009-11-09 | 2,266,200 | 1,966.00 | 1,969.00 | 1,943.00 | 1,963.00 | 00:00:00 | | 2009-11-10 | 3,407,400 | 1,973.00 | 1,990.00 | 1,961.00 | 1,970.50 | 00:00:00 | | 2009-11-11 | 2,229,900 | 1,979.00 | 1,998.50 | 1,974.50 | 1,985.50 | 00:00:00 | | 2009-11-13 | 2,414,100 | 1,995.50 | 2,002.00 | 1,978.50 | 1,990.50 | 00:00:00 | | 2009-11-16 | 3,180,700 | 1,988.50 | 2,000.00 | 1,980.50 | 1,987.00 | 00:00:00 | | 2009-11-17 | 4,215,400 | 1,987.50 | 1,993.50 | 1,966.50 | 1,975.00 | 00:00:00 | | 2009-11-18 | 3,522,000 | 1,989.00 | 1,989.00 | 1,944.00 | 1,949.00 | 00:00:00 | | 2009-11-19 | 4,844,700 | 1,957.50 | 1,967.00 | 1,920.00 | 1,929.00 | 00:00:00 | | 2009-11-20 | 6,807,500 | 1,934.00 | 1,948.50 | 1,905.50 | 1,915.00 | 00:00:00 | | 2009-11-23 | 3,235,900 | 1,922.50 | 1,948.50 | 1,922.00 | 1,932.00 | 00:00:00 | | 2009-11-24 | 3,028,300 | 1,931.50 | 1,945.00 | 1,911.00 | 1,916.00 | 00:00:00 | | 2009-11-25 | 4,063,900 | 1,928.00 | 1,930.00 | 1,903.00 | 1,915.00 | 00:00:00 | | 2009-11-26 | 5,267,900 | 1,913.00 | 1,919.00 | 1,850.50 | 1,854.00 | 00:00:00 | | 2009-11-27 | 6,545,800 | 1,850.50 | 1,870.00 | 1,843.00 | 1,850.00 | 00:00:00 | | 2009-11-30 | 11,326,500 | 1,859.00 | 1,876.00 | 1,832.00 | 1,847.00 | 00:00:00 | | 2009-12-01 | 4,964,200 | 1,860.50 | 1,907.50 | 1,859.00 | 1,900.00 | 00:00:00 | | 2009-12-02 | 3,753,600 | 1,906.00 | 1,919.00 | 1,899.00 | 1,905.50 | 00:00:00 | | 2009-12-04 | 4,584,800 | 1,902.50 | 1,953.00 | 1,895.00 | 1,938.00 | 00:00:00 | | 2009-12-07 | 4,445,200 | 1,936.00 | 1,942.50 | 1,909.00 | 1,928.00 | 00:00:00 | | 2009-12-09 | 4,728,900 | 1,918.50 | 1,931.50 | 1,907.50 | 1,922.00 | 00:00:00 | | 2009-12-11 | 3,750,600 | 1,944.50 | 1,975.00 | 1,942.00 | 1,958.50 | 00:00:00 | | 2009-12-14 | 3,063,400 | 1,972.50 | 1,973.00 | 1,955.50 | 1,961.00 | 00:00:00 | | 2009-12-15 | 3,061,600 | 1,970.00 | 1,973.50 | 1,946.00 | 1,949.00 | 00:00:00 | | 2009-12-16 | 4,945,200 | 1,959.50 | 1,961.00 | 1,935.00 | 1,940.00 | 00:00:00 | | 2009-12-17 | 3,893,000 | 1,922.50 | 1,942.50 | 1,920.50 | 1,926.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
