|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-17 | 3,893,000 | 1,922.50 | 1,942.50 | 1,920.50 | 1,926.00 | 00:00:00 | | 2009-12-18 | 8,706,200 | 1,932.50 | 1,953.00 | 1,923.00 | 1,937.50 | 00:00:00 | | 2009-12-21 | 2,697,800 | 1,933.50 | 1,960.50 | 1,923.50 | 1,949.50 | 00:00:00 | | 2009-12-22 | 2,376,200 | 1,957.00 | 1,982.00 | 1,950.00 | 1,967.00 | 00:00:00 | | 2009-12-23 | 5,338,600 | 1,983.00 | 2,027.50 | 1,976.00 | 2,027.50 | 00:00:00 | | 2009-12-24 | 1,013,700 | 2,019.50 | 2,032.50 | 2,005.00 | 2,032.50 | 00:00:00 | | 2009-12-29 | 2,636,100 | 2,033.50 | 2,055.50 | 2,010.00 | 2,017.50 | 00:00:00 | | 2009-12-30 | 1,349,500 | 2,021.50 | 2,034.50 | 2,019.50 | 2,021.50 | 00:00:00 | | 2009-12-31 | 609,400 | 2,030.00 | 2,048.00 | 2,004.50 | 2,016.50 | 00:00:00 | | 2010-01-04 | 2,603,500 | 2,008.00 | 2,032.00 | 2,007.00 | 2,032.00 | 00:00:00 | | 2010-01-05 | 3,912,300 | 2,035.50 | 2,035.50 | 2,012.00 | 2,020.00 | 00:00:00 | | 2010-01-06 | 2,817,100 | 2,040.00 | 2,040.00 | 2,016.50 | 2,032.00 | 00:00:00 | | 2010-01-07 | 3,920,500 | 2,038.00 | 2,055.50 | 2,029.50 | 2,044.50 | 00:00:00 | | 2010-01-08 | 3,092,200 | 2,045.00 | 2,046.50 | 2,025.00 | 2,035.00 | 00:00:00 | | 2010-01-11 | 3,215,700 | 2,032.00 | 2,042.50 | 2,013.50 | 2,022.50 | 00:00:00 | | 2010-01-12 | 2,189,400 | 2,025.00 | 2,029.50 | 2,007.00 | 2,025.00 | 00:00:00 | | 2010-01-13 | 2,304,800 | 2,025.00 | 2,039.00 | 2,020.50 | 2,023.00 | 00:00:00 | | 2010-01-14 | 2,350,800 | 2,029.00 | 2,034.00 | 2,015.50 | 2,022.00 | 00:00:00 | | 2010-01-15 | 6,634,800 | 2,021.00 | 2,052.00 | 2,021.00 | 2,047.00 | 00:00:00 | | 2010-01-18 | 2,126,000 | 2,053.50 | 2,070.50 | 2,045.50 | 2,067.00 | 00:00:00 | | 2010-01-19 | 3,854,900 | 2,057.00 | 2,095.00 | 2,047.50 | 2,085.00 | 00:00:00 | | 2010-01-20 | 4,866,100 | 2,075.00 | 2,089.00 | 2,067.50 | 2,080.00 | 00:00:00 | | 2010-01-21 | 2,667,100 | 2,084.00 | 2,097.50 | 2,063.00 | 2,063.00 | 00:00:00 | | 2010-01-22 | 4,846,700 | 2,053.00 | 2,069.50 | 2,040.50 | 2,053.50 | 00:00:00 | | 2010-01-25 | 3,972,800 | 2,045.00 | 2,052.50 | 2,021.00 | 2,026.00 | 00:00:00 | | 2010-01-26 | 2,569,100 | 2,015.50 | 2,045.00 | 2,010.00 | 2,045.00 | 00:00:00 | | 2010-01-27 | 4,006,300 | 2,029.00 | 2,074.00 | 2,025.00 | 2,070.00 | 00:00:00 | | 2010-01-28 | 4,568,300 | 2,080.50 | 2,093.00 | 2,045.00 | 2,046.50 | 00:00:00 | | 2010-01-29 | 5,581,800 | 2,047.00 | 2,090.50 | 2,037.50 | 2,070.50 | 00:00:00 | | 2010-02-01 | 4,326,200 | 2,061.50 | 2,075.50 | 2,051.00 | 2,066.00 | 00:00:00 | | 2010-02-02 | 2,972,200 | 2,064.00 | 2,078.50 | 2,044.00 | 2,078.00 | 00:00:00 | | 2010-02-04 | 4,184,600 | 2,089.00 | 2,101.50 | 2,063.00 | 2,071.50 | 00:00:00 | | 2010-02-05 | 3,953,700 | 2,060.00 | 2,076.50 | 2,045.00 | 2,054.00 | 00:00:00 | | 2010-02-08 | 3,271,200 | 2,050.50 | 2,105.50 | 2,050.00 | 2,102.00 | 00:00:00 | | 2010-02-09 | 2,760,200 | 2,099.50 | 2,103.50 | 2,070.00 | 2,077.00 | 00:00:00 | | 2010-02-10 | 4,436,500 | 2,084.50 | 2,097.00 | 2,062.50 | 2,095.00 | 00:00:00 | | 2010-02-11 | 5,287,000 | 2,102.00 | 2,151.00 | 2,085.50 | 2,141.00 | 00:00:00 | | 2010-02-12 | 6,066,600 | 2,160.00 | 2,178.50 | 2,131.50 | 2,157.50 | 00:00:00 | | 2010-02-15 | 2,841,800 | 2,158.00 | 2,170.00 | 2,132.50 | 2,147.00 | 00:00:00 | | 2010-02-16 | 4,130,200 | 2,146.50 | 2,148.00 | 2,119.00 | 2,128.50 | 00:00:00 | | 2010-02-17 | 3,134,900 | 2,124.00 | 2,149.00 | 2,122.50 | 2,143.50 | 00:00:00 | | 2010-02-18 | 2,276,900 | 2,140.00 | 2,175.50 | 2,140.00 | 2,170.00 | 00:00:00 | | 2010-02-19 | 7,368,100 | 2,169.00 | 2,228.00 | 2,164.50 | 2,225.00 | 00:00:00 | | 2010-02-22 | 2,964,100 | 2,225.00 | 2,229.00 | 2,195.00 | 2,200.00 | 00:00:00 | | 2010-02-23 | 3,412,200 | 2,210.00 | 2,218.50 | 2,195.50 | 2,217.00 | 00:00:00 | | 2010-02-24 | 4,460,300 | 2,220.00 | 2,243.50 | 2,214.50 | 2,231.00 | 00:00:00 | | 2010-02-25 | 5,834,600 | 2,201.50 | 2,208.50 | 2,168.00 | 2,179.50 | 00:00:00 | | 2010-02-26 | 4,866,900 | 2,180.00 | 2,239.50 | 2,180.00 | 2,229.50 | 00:00:00 | | 2010-03-01 | 3,691,700 | 2,241.00 | 2,293.50 | 2,219.00 | 2,288.50 | 00:00:00 | | 2010-03-02 | 3,550,900 | 2,296.50 | 2,298.50 | 2,270.50 | 2,289.00 | 00:00:00 | | 2010-03-03 | 3,634,200 | 2,289.00 | 2,311.00 | 2,279.00 | 2,296.50 | 00:00:00 | | 2010-03-04 | 3,040,000 | 2,300.00 | 2,318.50 | 2,292.00 | 2,318.00 | 00:00:00 | | 2010-03-05 | 3,700,300 | 2,301.50 | 2,327.00 | 2,301.00 | 2,327.00 | 00:00:00 | | 2010-03-08 | 2,531,800 | 2,330.50 | 2,335.50 | 2,306.50 | 2,322.00 | 00:00:00 | | 2010-03-09 | 4,220,500 | 2,313.50 | 2,332.00 | 2,288.00 | 2,306.50 | 00:00:00 | | 2010-03-10 | 3,821,700 | 2,231.00 | 2,239.00 | 2,211.00 | 2,235.00 | 00:00:00 | | 2010-03-11 | 3,360,600 | 2,236.00 | 2,261.00 | 2,223.50 | 2,234.50 | 00:00:00 | | 2010-03-12 | 3,210,100 | 2,232.50 | 2,243.50 | 2,226.00 | 2,233.50 | 00:00:00 | | 2010-03-15 | 4,420,100 | 2,211.50 | 2,228.50 | 2,201.00 | 2,216.00 | 00:00:00 | | 2010-03-16 | 2,597,900 | 2,224.00 | 2,240.50 | 2,217.00 | 2,232.00 | 00:00:00 | | 2010-03-17 | 3,838,000 | 2,236.50 | 2,246.00 | 2,223.00 | 2,234.00 | 00:00:00 | | 2010-03-18 | 4,101,900 | 2,214.00 | 2,263.50 | 2,214.00 | 2,263.50 | 00:00:00 | | 2010-03-19 | 8,212,800 | 2,269.00 | 2,270.00 | 2,220.00 | 2,233.50 | 00:00:00 | | 2010-03-22 | 6,392,300 | 2,231.50 | 2,267.50 | 2,222.50 | 2,267.50 | 00:00:00 | | 2010-03-23 | 8,036,500 | 2,260.50 | 2,283.00 | 2,245.50 | 2,256.00 | 00:00:00 | | 2010-03-24 | 2,391,500 | 2,262.50 | 2,262.50 | 2,244.00 | 2,251.50 | 00:00:00 | | 2010-03-25 | 7,798,100 | 2,252.00 | 2,283.50 | 2,249.00 | 2,278.00 | 00:00:00 | | 2010-03-26 | 3,696,500 | 2,275.50 | 2,280.50 | 2,269.00 | 2,277.00 | 00:00:00 | | 2010-03-29 | 3,021,800 | 2,280.00 | 2,288.00 | 2,275.00 | 2,284.00 | 00:00:00 | | 2010-03-30 | 2,551,400 | 2,293.00 | 2,293.00 | 2,273.50 | 2,282.50 | 00:00:00 | | 2010-03-31 | 4,984,100 | 2,283.00 | 2,291.00 | 2,265.50 | 2,271.50 | 00:00:00 | | 2010-04-01 | 2,721,000 | 2,282.00 | 2,288.00 | 2,265.00 | 2,278.50 | 00:00:00 | | 2010-04-06 | 3,252,200 | 2,278.00 | 2,290.00 | 2,268.00 | 2,273.50 | 00:00:00 | | 2010-04-07 | 2,828,200 | 2,279.00 | 2,288.00 | 2,268.50 | 2,273.00 | 00:00:00 | | 2010-04-08 | 3,469,200 | 2,268.50 | 2,271.00 | 2,230.00 | 2,233.00 | 00:00:00 | | 2010-04-09 | 2,874,600 | 2,239.50 | 2,246.50 | 2,221.00 | 2,229.00 | 00:00:00 | | 2010-04-12 | 1,799,200 | 2,238.00 | 2,260.00 | 2,225.50 | 2,257.50 | 00:00:00 | | 2010-04-13 | 2,342,600 | 2,257.00 | 2,263.00 | 2,243.00 | 2,250.00 | 00:00:00 | | 2010-04-14 | 3,005,300 | 2,256.50 | 2,266.00 | 2,219.50 | 2,224.00 | 00:00:00 | | 2010-04-15 | 4,032,200 | 2,215.00 | 2,227.00 | 2,179.00 | 2,185.50 | 00:00:00 | | 2010-04-16 | 5,110,300 | 2,177.00 | 2,190.50 | 2,141.00 | 2,150.00 | 00:00:00 | | 2010-04-19 | 2,912,300 | 2,150.00 | 2,178.50 | 2,147.00 | 2,170.50 | 00:00:00 | | 2010-04-20 | 3,659,200 | 2,179.00 | 2,217.00 | 2,174.50 | 2,217.00 | 00:00:00 | | 2010-04-21 | 2,327,500 | 2,224.50 | 2,224.50 | 2,176.00 | 2,191.00 | 00:00:00 | | 2010-04-22 | 3,721,900 | 2,192.00 | 2,195.50 | 2,163.50 | 2,166.50 | 00:00:00 | | 2010-04-23 | 2,782,700 | 2,176.00 | 2,210.50 | 2,170.50 | 2,187.50 | 00:00:00 | | 2010-04-26 | 2,151,600 | 2,201.50 | 2,209.50 | 2,176.00 | 2,194.50 | 00:00:00 | | 2010-04-27 | 4,659,500 | 2,200.00 | 2,209.00 | 2,140.00 | 2,140.00 | 00:00:00 | | 2010-04-28 | 5,578,300 | 2,131.00 | 2,150.00 | 2,103.00 | 2,107.50 | 00:00:00 | | 2010-04-29 | 6,605,500 | 2,111.50 | 2,121.50 | 2,078.00 | 2,085.00 | 00:00:00 | | 2010-04-30 | 5,723,300 | 2,086.00 | 2,098.50 | 2,054.00 | 2,054.00 | 00:00:00 | | 2010-05-04 | 8,204,400 | 2,081.00 | 2,108.00 | 2,043.00 | 2,093.50 | 00:00:00 | | 2010-05-05 | 4,079,000 | 2,095.00 | 2,105.50 | 2,054.50 | 2,054.50 | 00:00:00 | | 2010-05-06 | 4,833,500 | 2,042.00 | 2,075.00 | 2,033.50 | 2,042.00 | 00:00:00 | | 2010-05-07 | 8,818,800 | 1,993.50 | 2,053.50 | 1,992.00 | 2,005.00 | 00:00:00 | | 2010-05-10 | 5,616,100 | 1,997.00 | 2,068.50 | 1,997.00 | 2,068.50 | 00:00:00 | | 2010-05-11 | 4,550,700 | 2,029.50 | 2,073.50 | 2,029.50 | 2,071.00 | 00:00:00 | | 2010-05-12 | 2,933,000 | 2,060.50 | 2,081.50 | 2,045.00 | 2,066.50 | 00:00:00 | | 2010-05-13 | 2,720,900 | 2,082.50 | 2,088.50 | 2,058.00 | 2,078.50 | 00:00:00 | | 2010-05-14 | 3,015,100 | 2,080.00 | 2,081.00 | 2,028.00 | 2,033.00 | 00:00:00 | | 2010-05-17 | 2,668,500 | 2,022.00 | 2,056.50 | 2,015.50 | 2,040.50 | 00:00:00 | | 2010-05-18 | 4,582,700 | 2,054.50 | 2,067.00 | 2,027.00 | 2,037.00 | 00:00:00 | | 2010-05-19 | 4,125,100 | 2,007.00 | 2,030.00 | 2,004.00 | 2,007.50 | 00:00:00 | | 2010-05-20 | 4,574,500 | 2,024.50 | 2,028.00 | 1,971.00 | 1,983.00 | 00:00:00 | | 2010-05-21 | 7,206,200 | 1,980.00 | 1,997.00 | 1,952.00 | 1,992.50 | 00:00:00 | | 2010-05-24 | 3,670,400 | 2,010.00 | 2,015.50 | 1,988.50 | 2,010.00 | 00:00:00 | | 2010-05-25 | 4,899,400 | 1,965.50 | 1,995.00 | 1,950.00 | 1,959.00 | 00:00:00 | | 2010-05-26 | 7,000,500 | 1,971.00 | 2,039.50 | 1,968.00 | 2,006.50 | 00:00:00 | | 2010-05-27 | 4,111,100 | 2,010.00 | 2,038.50 | 2,003.50 | 2,029.00 | 00:00:00 | | 2010-05-28 | 5,352,200 | 2,044.50 | 2,051.50 | 2,025.50 | 2,042.50 | 00:00:00 | | 2010-06-01 | 7,793,800 | 2,041.50 | 2,115.00 | 2,026.00 | 2,115.00 | 00:00:00 | | 2010-06-02 | 4,937,100 | 2,101.50 | 2,133.00 | 2,082.50 | 2,113.16 | 00:00:00 | | 2010-06-03 | 5,141,400 | 2,156.00 | 2,162.00 | 2,129.00 | 2,155.50 | 00:00:00 | | 2010-06-04 | 6,665,900 | 2,150.00 | 2,159.50 | 2,126.00 | 2,143.00 | 00:00:00 | | 2010-06-07 | 4,295,200 | 2,115.00 | 2,140.00 | 2,102.00 | 2,135.50 | 00:00:00 | | 2010-06-08 | 4,162,000 | 2,133.00 | 2,149.00 | 2,112.50 | 2,149.00 | 00:00:00 | | 2010-06-09 | 3,808,900 | 2,164.50 | 2,164.50 | 2,128.00 | 2,148.00 | 00:00:00 | | 2010-06-10 | 4,232,000 | 2,147.50 | 2,163.00 | 2,132.50 | 2,161.00 | 00:00:00 | | 2010-06-11 | 3,777,500 | 2,178.50 | 2,178.50 | 2,145.00 | 2,161.50 | 00:00:00 | | 2010-06-14 | 2,081,800 | 2,185.00 | 2,190.50 | 2,167.50 | 2,190.50 | 00:00:00 | | 2010-06-15 | 3,320,200 | 2,179.50 | 2,191.00 | 2,164.50 | 2,179.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
