|
 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 | | 2010-06-15 | 3,320,200 | 2,179.50 | 2,191.00 | 2,164.50 | 2,179.00 | 00:00:00 | | 2010-06-16 | 3,535,300 | 2,177.50 | 2,197.00 | 2,161.00 | 2,196.50 | 00:00:00 | | 2010-06-17 | 2,092,400 | 2,198.00 | 2,202.50 | 2,179.50 | 2,198.00 | 00:00:00 | | 2010-06-18 | 7,853,300 | 2,205.50 | 2,215.00 | 2,170.00 | 2,177.00 | 00:00:00 | | 2010-06-21 | 2,528,200 | 2,200.00 | 2,211.00 | 2,166.50 | 2,170.00 | 00:00:00 | | 2010-06-22 | 3,145,200 | 2,147.50 | 2,188.50 | 2,147.50 | 2,174.00 | 00:00:00 | | 2010-06-23 | 3,065,400 | 2,168.50 | 2,197.00 | 2,152.50 | 2,153.00 | 00:00:00 | | 2010-06-24 | 3,541,800 | 2,150.00 | 2,151.50 | 2,117.00 | 2,118.00 | 00:00:00 | | 2010-06-25 | 2,758,300 | 2,128.50 | 2,157.50 | 2,119.00 | 2,129.00 | 00:00:00 | | 2010-06-28 | 3,833,300 | 2,133.00 | 2,147.00 | 2,106.00 | 2,146.50 | 00:00:00 | | 2010-06-29 | 3,302,600 | 2,122.00 | 2,142.50 | 2,081.50 | 2,097.50 | 00:00:00 | | 2010-06-30 | 5,443,500 | 2,096.50 | 2,141.50 | 2,080.00 | 2,136.50 | 00:00:00 | | 2010-07-01 | 4,222,100 | 2,115.00 | 2,133.50 | 2,081.00 | 2,091.00 | 00:00:00 | | 2010-07-02 | 3,164,700 | 2,099.50 | 2,133.50 | 2,073.50 | 2,119.00 | 00:00:00 | | 2010-07-05 | 2,249,100 | 2,112.50 | 2,142.00 | 2,112.50 | 2,125.50 | 00:00:00 | | 2010-07-06 | 3,531,700 | 2,122.00 | 2,171.50 | 2,115.00 | 2,171.50 | 00:00:00 | | 2010-07-07 | 2,705,400 | 2,154.00 | 2,172.50 | 2,133.50 | 2,172.50 | 00:00:00 | | 2010-07-08 | 3,793,500 | 2,191.00 | 2,211.00 | 2,154.50 | 2,211.00 | 00:00:00 | | 2010-07-09 | 2,755,300 | 2,212.00 | 2,219.00 | 2,184.00 | 2,208.50 | 00:00:00 | | 2010-07-12 | 1,574,200 | 2,197.00 | 2,222.50 | 2,197.00 | 2,219.00 | 00:00:00 | | 2010-07-13 | 3,044,200 | 2,242.00 | 2,281.00 | 2,235.00 | 2,277.00 | 00:00:00 | | 2010-07-14 | 2,255,200 | 2,289.50 | 2,290.00 | 2,259.50 | 2,266.50 | 00:00:00 | | 2010-07-15 | 3,196,900 | 2,268.50 | 2,296.50 | 2,254.50 | 2,269.50 | 00:00:00 | | 2010-07-16 | 3,517,900 | 2,279.50 | 2,303.00 | 2,264.00 | 2,265.50 | 00:00:00 | | 2010-07-19 | 2,969,900 | 2,257.50 | 2,267.50 | 2,231.00 | 2,252.81 | 00:00:00 | | 2010-07-20 | 2,293,500 | 2,239.00 | 2,245.00 | 2,215.00 | 2,238.00 | 00:00:00 | | 2010-07-21 | 3,307,000 | 2,244.00 | 2,269.50 | 2,229.00 | 2,233.50 | 00:00:00 | | 2010-07-22 | 4,740,600 | 2,230.00 | 2,266.00 | 2,202.50 | 2,266.00 | 00:00:00 | | 2010-07-23 | 2,588,700 | 2,261.00 | 2,278.50 | 2,241.50 | 2,266.50 | 00:00:00 | | 2010-07-26 | 2,652,200 | 2,273.00 | 2,283.50 | 2,253.50 | 2,282.50 | 00:00:00 | | 2010-07-27 | 2,865,600 | 2,281.00 | 2,283.50 | 2,240.50 | 2,259.50 | 00:00:00 | | 2010-07-28 | 4,768,200 | 2,230.00 | 2,275.00 | 2,223.50 | 2,248.51 | 00:00:00 | | 2010-07-29 | 2,877,100 | 2,225.50 | 2,241.50 | 2,193.00 | 2,197.00 | 00:00:00 | | 2010-07-30 | 3,351,900 | 2,186.50 | 2,217.00 | 2,183.00 | 2,194.00 | 00:00:00 | | 2010-08-02 | 2,802,300 | 2,202.00 | 2,225.00 | 2,181.50 | 2,188.00 | 00:00:00 | | 2010-08-03 | 3,235,800 | 2,184.50 | 2,234.00 | 2,178.00 | 2,234.00 | 00:00:00 | | 2010-08-04 | 3,901,800 | 2,229.00 | 2,257.50 | 2,212.00 | 2,252.00 | 00:00:00 | | 2010-08-05 | 2,239,600 | 2,246.50 | 2,256.50 | 2,219.50 | 2,222.50 | 00:00:00 | | 2010-08-06 | 3,057,300 | 2,232.00 | 2,250.00 | 2,203.50 | 2,212.00 | 00:00:00 | | 2010-08-09 | 2,002,600 | 2,235.00 | 2,255.00 | 2,225.00 | 2,252.50 | 00:00:00 | | 2010-08-10 | 2,717,400 | 2,245.50 | 2,260.00 | 2,221.50 | 2,224.00 | 00:00:00 | | 2010-08-11 | 3,067,300 | 2,221.00 | 2,225.00 | 2,204.50 | 2,210.00 | 00:00:00 | | 2010-08-12 | 1,821,900 | 2,212.50 | 2,239.00 | 2,210.00 | 2,232.50 | 00:00:00 | | 2010-08-13 | 1,883,400 | 2,243.50 | 2,261.50 | 2,239.00 | 2,253.00 | 00:00:00 | | 2010-08-16 | 2,032,200 | 2,250.50 | 2,266.50 | 2,240.50 | 2,261.00 | 00:00:00 | | 2010-08-17 | 2,173,800 | 2,270.00 | 2,286.50 | 2,260.00 | 2,280.50 | 00:00:00 | | 2010-08-18 | 2,226,300 | 2,250.00 | 2,258.00 | 2,224.00 | 2,232.50 | 00:00:00 | | 2010-08-19 | 3,341,700 | 2,240.00 | 2,247.50 | 2,178.50 | 2,178.50 | 00:00:00 | | 2010-08-20 | 2,769,200 | 2,176.50 | 2,179.00 | 2,156.00 | 2,166.00 | 00:00:00 | | 2010-08-23 | 2,259,100 | 2,167.50 | 2,185.50 | 2,159.00 | 2,177.50 | 00:00:00 | | 2010-08-24 | 2,665,700 | 2,163.00 | 2,215.50 | 2,159.50 | 2,201.50 | 00:00:00 | | 2010-08-25 | 2,327,800 | 2,193.00 | 2,207.50 | 2,167.50 | 2,181.00 | 00:00:00 | | 2010-08-26 | 2,489,300 | 2,202.00 | 2,218.00 | 2,186.50 | 2,214.00 | 00:00:00 | | 2010-08-27 | 2,064,400 | 2,214.50 | 2,235.00 | 2,202.00 | 2,224.00 | 00:00:00 | | 2010-08-31 | 3,244,700 | 2,201.00 | 2,222.00 | 2,196.00 | 2,216.00 | 00:00:00 | | 2010-09-01 | 3,175,700 | 2,223.00 | 2,291.00 | 2,223.00 | 2,291.00 | 00:00:00 | | 2010-09-02 | 2,117,900 | 2,295.00 | 2,306.50 | 2,286.00 | 2,300.00 | 00:00:00 | | 2010-09-03 | 2,228,200 | 2,306.00 | 2,324.00 | 2,300.00 | 2,311.00 | 00:00:00 | | 2010-09-06 | 1,124,000 | 2,327.00 | 2,330.00 | 2,309.50 | 2,315.00 | 00:00:00 | | 2010-09-07 | 1,904,300 | 2,313.50 | 2,319.50 | 2,299.50 | 2,310.00 | 00:00:00 | | 2010-09-08 | 2,404,400 | 2,303.00 | 2,327.00 | 2,295.50 | 2,319.00 | 00:00:00 | | 2010-09-09 | 3,654,300 | 2,323.50 | 2,345.50 | 2,307.00 | 2,345.50 | 00:00:00 | | 2010-09-10 | 2,567,800 | 2,350.00 | 2,373.00 | 2,342.50 | 2,367.00 | 00:00:00 | | 2010-09-13 | 2,620,800 | 2,368.00 | 2,386.50 | 2,366.50 | 2,373.00 | 00:00:00 | | 2010-09-14 | 2,950,400 | 2,364.50 | 2,374.50 | 2,345.50 | 2,355.00 | 00:00:00 | | 2010-09-15 | 3,696,300 | 2,353.50 | 2,361.50 | 2,326.50 | 2,358.50 | 00:00:00 | | 2010-09-16 | 1,674,500 | 2,362.50 | 2,362.50 | 2,343.00 | 2,351.00 | 00:00:00 | | 2010-09-17 | 4,339,600 | 2,368.00 | 2,396.50 | 2,355.00 | 2,359.00 | 00:00:00 | | 2010-09-20 | 3,103,400 | 2,369.50 | 2,403.50 | 2,360.50 | 2,403.50 | 00:00:00 | | 2010-09-21 | 2,989,500 | 2,394.50 | 2,418.50 | 2,394.50 | 2,398.50 | 00:00:00 | | 2010-09-22 | 1,992,300 | 2,408.50 | 2,416.00 | 2,384.00 | 2,391.00 | 00:00:00 | | 2010-09-23 | 2,360,300 | 2,399.00 | 2,409.00 | 2,366.00 | 2,393.00 | 00:00:00 | | 2010-09-24 | 2,389,500 | 2,393.00 | 2,438.00 | 2,392.00 | 2,430.50 | 00:00:00 | | 2010-09-27 | 2,517,800 | 2,439.00 | 2,439.00 | 2,394.50 | 2,395.00 | 00:00:00 | | 2010-09-28 | 2,805,900 | 2,400.00 | 2,400.00 | 2,364.00 | 2,381.50 | 00:00:00 | | 2010-09-29 | 3,552,100 | 2,392.50 | 2,405.50 | 2,363.50 | 2,380.50 | 00:00:00 | | 2010-09-30 | 2,954,200 | 2,360.50 | 2,410.00 | 2,360.00 | 2,374.50 | 00:00:00 | | 2010-10-01 | 2,860,700 | 2,368.00 | 2,375.00 | 2,347.50 | 2,360.50 | 00:00:00 | | 2010-10-04 | 1,729,200 | 2,360.50 | 2,363.00 | 2,338.00 | 2,345.00 | 00:00:00 | | 2010-10-05 | 2,179,100 | 2,353.50 | 2,378.50 | 2,341.50 | 2,367.50 | 00:00:00 | | 2010-10-06 | 2,388,100 | 2,385.00 | 2,393.50 | 2,363.50 | 2,370.00 | 00:00:00 | | 2010-10-07 | 2,183,200 | 2,374.00 | 2,377.00 | 2,353.00 | 2,368.00 | 00:00:00 | | 2010-10-08 | 2,001,800 | 2,364.50 | 2,381.50 | 2,350.50 | 2,374.50 | 00:00:00 | | 2010-10-11 | 1,994,600 | 2,385.00 | 2,394.00 | 2,379.00 | 2,388.50 | 00:00:00 | | 2010-10-12 | 2,412,200 | 2,376.50 | 2,424.50 | 2,369.50 | 2,411.00 | 00:00:00 | | 2010-10-13 | 1,817,800 | 2,426.50 | 2,446.50 | 2,419.50 | 2,434.00 | 00:00:00 | | 2010-10-14 | 2,638,900 | 2,432.00 | 2,441.50 | 2,404.50 | 2,416.50 | 00:00:00 | | 2010-10-15 | 3,976,300 | 2,425.00 | 2,441.00 | 2,403.50 | 2,416.00 | 00:00:00 | | 2010-10-18 | 2,047,800 | 2,414.50 | 2,448.00 | 2,401.50 | 2,447.00 | 00:00:00 | | 2010-10-19 | 2,800,700 | 2,440.00 | 2,462.50 | 2,427.00 | 2,447.50 | 00:00:00 | | 2010-10-20 | 2,936,600 | 2,432.50 | 2,482.00 | 2,430.00 | 2,461.00 | 00:00:00 | | 2010-10-21 | 7,108,300 | 2,451.00 | 2,490.50 | 2,446.50 | 2,464.50 | 00:00:00 | | 2010-10-22 | 5,815,000 | 2,449.00 | 2,460.50 | 2,431.00 | 2,438.50 | 00:00:00 | | 2010-10-25 | 3,780,000 | 2,439.00 | 2,450.00 | 2,424.00 | 2,432.50 | 00:00:00 | | 2010-10-26 | 2,211,900 | 2,421.00 | 2,441.00 | 2,421.00 | 2,438.00 | 00:00:00 | | 2010-10-27 | 5,383,700 | 2,400.00 | 2,438.00 | 2,375.00 | 2,401.00 | 00:00:00 | | 2010-10-28 | 2,747,500 | 2,407.00 | 2,419.50 | 2,387.50 | 2,404.50 | 00:00:00 | | 2010-10-29 | 2,934,800 | 2,397.50 | 2,401.00 | 2,365.50 | 2,380.00 | 00:00:00 | | 2010-11-01 | 1,871,100 | 2,391.50 | 2,397.50 | 2,372.00 | 2,393.00 | 00:00:00 | | 2010-11-02 | 2,896,800 | 2,398.00 | 2,452.00 | 2,397.00 | 2,445.00 | 00:00:00 | | 2010-11-03 | 2,151,400 | 2,449.00 | 2,459.00 | 2,433.50 | 2,444.00 | 00:00:00 | | 2010-11-04 | 3,334,800 | 2,439.50 | 2,472.00 | 2,424.00 | 2,429.00 | 00:00:00 | | 2010-11-05 | 1,716,700 | 2,430.00 | 2,453.00 | 2,417.50 | 2,447.50 | 00:00:00 | | 2010-11-08 | 1,474,800 | 2,439.00 | 2,459.50 | 2,437.00 | 2,448.00 | 00:00:00 | | 2010-11-09 | 2,501,800 | 2,449.50 | 2,460.00 | 2,433.00 | 2,433.50 | 00:00:00 | | 2010-11-10 | 2,757,400 | 2,436.50 | 2,442.00 | 2,412.50 | 2,416.00 | 00:00:00 | | 2010-11-11 | 1,575,100 | 2,412.50 | 2,418.50 | 2,400.00 | 2,405.50 | 00:00:00 | | 2010-11-12 | 2,226,600 | 2,395.00 | 2,417.00 | 2,385.50 | 2,399.00 | 00:00:00 | | 2010-11-15 | 2,327,200 | 2,392.00 | 2,417.00 | 2,380.00 | 2,399.00 | 00:00:00 | | 2010-11-16 | 1,950,700 | 2,398.50 | 2,401.00 | 2,377.00 | 2,382.50 | 00:00:00 | | 2010-11-17 | 1,857,300 | 2,370.00 | 2,398.00 | 2,360.00 | 2,363.00 | 00:00:00 | | 2010-11-18 | 2,567,400 | 2,374.50 | 2,402.50 | 2,369.50 | 2,402.50 | 00:00:00 | | 2010-11-19 | 2,847,300 | 2,414.00 | 2,432.50 | 2,390.50 | 2,427.50 | 00:00:00 | | 2010-11-22 | 1,528,800 | 2,425.00 | 2,433.50 | 2,405.50 | 2,412.00 | 00:00:00 | | 2010-11-23 | 2,587,600 | 2,392.00 | 2,412.00 | 2,379.00 | 2,379.00 | 00:00:00 | | 2010-11-24 | 3,046,200 | 2,380.50 | 2,403.50 | 2,376.50 | 2,384.50 | 00:00:00 | | 2010-11-25 | 2,236,100 | 2,385.00 | 2,402.50 | 2,382.00 | 2,388.50 | 00:00:00 | | 2010-11-26 | 2,277,500 | 2,380.50 | 2,409.50 | 2,372.00 | 2,394.00 | 00:00:00 | | 2010-11-29 | 2,711,400 | 2,400.00 | 2,406.50 | 2,333.50 | 2,333.50 | 00:00:00 | | 2010-11-30 | 4,075,300 | 2,325.50 | 2,359.00 | 2,325.50 | 2,330.50 | 00:00:00 | | 2010-12-01 | 2,762,300 | 2,343.50 | 2,364.00 | 2,341.00 | 2,349.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
