|
 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 | | 2010-12-01 | 2,762,300 | 2,343.50 | 2,364.00 | 2,341.00 | 2,349.50 | 00:00:00 | | 2010-12-02 | 2,906,100 | 2,350.00 | 2,378.00 | 2,339.00 | 2,371.00 | 00:00:00 | | 2010-12-03 | 2,046,400 | 2,364.50 | 2,377.50 | 2,352.00 | 2,365.00 | 00:00:00 | | 2010-12-06 | 1,936,400 | 2,367.00 | 2,376.00 | 2,356.50 | 2,356.50 | 00:00:00 | | 2010-12-07 | 2,627,900 | 2,356.50 | 2,378.00 | 2,350.50 | 2,360.00 | 00:00:00 | | 2010-12-08 | 1,966,400 | 2,347.00 | 2,379.00 | 2,347.00 | 2,376.50 | 00:00:00 | | 2010-12-09 | 2,042,700 | 2,376.00 | 2,386.00 | 2,353.00 | 2,366.00 | 00:00:00 | | 2010-12-10 | 1,422,300 | 2,366.50 | 2,388.00 | 2,361.00 | 2,379.00 | 00:00:00 | | 2010-12-13 | 1,756,400 | 2,380.50 | 2,400.00 | 2,373.50 | 2,377.00 | 00:00:00 | | 2010-12-14 | 2,492,200 | 2,377.00 | 2,407.00 | 2,371.00 | 2,407.00 | 00:00:00 | | 2010-12-15 | 3,199,300 | 2,401.50 | 2,419.00 | 2,394.50 | 2,407.50 | 00:00:00 | | 2010-12-16 | 1,939,200 | 2,412.50 | 2,432.00 | 2,409.00 | 2,424.00 | 00:00:00 | | 2010-12-17 | 4,194,800 | 2,430.00 | 2,457.00 | 2,422.50 | 2,455.00 | 00:00:00 | | 2010-12-20 | 1,783,700 | 2,454.50 | 2,463.50 | 2,443.00 | 2,463.00 | 00:00:00 | | 2010-12-21 | 2,066,800 | 2,457.50 | 2,488.00 | 2,442.00 | 2,485.00 | 00:00:00 | | 2010-12-22 | 1,787,800 | 2,482.00 | 2,508.50 | 2,475.50 | 2,505.00 | 00:00:00 | | 2010-12-23 | 1,105,900 | 2,507.00 | 2,521.00 | 2,503.00 | 2,521.00 | 00:00:00 | | 2010-12-24 | 238,000 | 2,523.50 | 2,528.50 | 2,505.50 | 2,519.00 | 00:00:00 | | 2010-12-29 | 2,107,700 | 2,549.00 | 2,551.50 | 2,498.00 | 2,500.00 | 00:00:00 | | 2010-12-30 | 896,000 | 2,497.50 | 2,513.50 | 2,490.50 | 2,492.50 | 00:00:00 | | 2010-12-31 | 1,099,400 | 2,495.00 | 2,501.00 | 2,460.00 | 2,463.50 | 00:00:00 | | 2011-01-04 | 3,052,500 | 2,519.00 | 2,519.00 | 2,471.00 | 2,488.00 | 00:00:00 | | 2011-01-05 | 1,916,000 | 2,483.00 | 2,495.50 | 2,463.50 | 2,485.00 | 00:00:00 | | 2011-01-06 | 2,194,600 | 2,482.50 | 2,504.50 | 2,473.00 | 2,481.00 | 00:00:00 | | 2011-01-07 | 3,565,300 | 2,436.00 | 2,457.50 | 2,421.50 | 2,426.50 | 00:00:00 | | 2011-01-10 | 1,684,100 | 2,416.50 | 2,435.00 | 2,416.50 | 2,418.50 | 00:00:00 | | 2011-01-11 | 2,578,900 | 2,419.00 | 2,455.50 | 2,419.00 | 2,430.00 | 00:00:00 | | 2011-01-12 | 2,974,000 | 2,433.00 | 2,434.00 | 2,404.00 | 2,411.00 | 00:00:00 | | 2011-01-13 | 4,656,400 | 2,400.00 | 2,408.00 | 2,314.00 | 2,325.00 | 00:00:00 | | 2011-01-14 | 4,656,400 | 2,339.00 | 2,366.50 | 2,302.50 | 2,366.50 | 00:00:00 | | 2011-01-17 | 2,852,400 | 2,360.00 | 2,371.50 | 2,344.00 | 2,353.00 | 00:00:00 | | 2011-01-18 | 1,742,700 | 2,357.00 | 2,381.50 | 2,355.00 | 2,371.50 | 00:00:00 | | 2011-01-19 | 2,807,500 | 2,370.00 | 2,389.00 | 2,329.00 | 2,337.50 | 00:00:00 | | 2011-01-20 | 3,722,000 | 2,343.00 | 2,348.00 | 2,283.00 | 2,297.00 | 00:00:00 | | 2011-01-21 | 3,827,800 | 2,300.50 | 2,318.00 | 2,281.50 | 2,282.50 | 00:00:00 | | 2011-01-24 | 4,439,500 | 2,295.00 | 2,386.00 | 2,294.00 | 2,373.00 | 00:00:00 | | 2011-01-25 | 2,668,500 | 2,365.50 | 2,375.00 | 2,347.50 | 2,355.00 | 00:00:00 | | 2011-01-26 | 2,439,000 | 2,366.50 | 2,408.50 | 2,360.00 | 2,376.00 | 00:00:00 | | 2011-01-27 | 2,391,100 | 2,379.50 | 2,384.00 | 2,361.00 | 2,370.00 | 00:00:00 | | 2011-01-28 | 2,834,800 | 2,362.00 | 2,362.00 | 2,301.50 | 2,307.50 | 00:00:00 | | 2011-01-31 | 3,564,700 | 2,294.50 | 2,305.00 | 2,270.50 | 2,287.87 | 00:00:00 | | 2011-02-01 | 3,992,800 | 2,310.00 | 2,322.00 | 2,298.50 | 2,321.50 | 00:00:00 | | 2011-02-02 | 4,252,700 | 2,347.00 | 2,370.00 | 2,331.00 | 2,353.00 | 00:00:00 | | 2011-02-03 | 2,907,100 | 2,360.50 | 2,394.00 | 2,346.50 | 2,388.00 | 00:00:00 | | 2011-02-04 | 2,028,700 | 2,394.00 | 2,408.00 | 2,383.50 | 2,389.00 | 00:00:00 | | 2011-02-07 | 2,694,300 | 2,398.50 | 2,444.00 | 2,385.50 | 2,444.00 | 00:00:00 | | 2011-02-08 | 2,583,300 | 2,441.50 | 2,443.50 | 2,424.00 | 2,427.00 | 00:00:00 | | 2011-02-09 | 2,562,300 | 2,427.50 | 2,434.00 | 2,403.00 | 2,403.50 | 00:00:00 | | 2011-02-10 | 2,073,300 | 2,411.00 | 2,423.50 | 2,392.00 | 2,401.00 | 00:00:00 | | 2011-02-11 | 2,538,300 | 2,393.00 | 2,427.00 | 2,372.00 | 2,423.50 | 00:00:00 | | 2011-02-14 | 2,710,700 | 2,434.50 | 2,434.50 | 2,403.00 | 2,403.00 | 00:00:00 | | 2011-02-15 | 3,322,200 | 2,414.00 | 2,427.50 | 2,403.00 | 2,424.00 | 00:00:00 | | 2011-02-16 | 1,958,200 | 2,432.00 | 2,441.50 | 2,414.50 | 2,421.50 | 00:00:00 | | 2011-02-17 | 2,281,000 | 2,413.50 | 2,443.00 | 2,413.50 | 2,443.00 | 00:00:00 | | 2011-02-18 | 2,736,300 | 2,438.00 | 2,469.50 | 2,435.50 | 2,466.50 | 00:00:00 | | 2011-02-21 | 2,110,500 | 2,466.50 | 2,486.00 | 2,450.00 | 2,450.00 | 00:00:00 | | 2011-02-22 | 2,422,800 | 2,441.00 | 2,453.50 | 2,412.00 | 2,439.50 | 00:00:00 | | 2011-02-23 | 2,624,100 | 2,440.00 | 2,455.50 | 2,413.00 | 2,413.00 | 00:00:00 | | 2011-02-24 | 5,527,800 | 2,389.50 | 2,398.00 | 2,332.00 | 2,396.50 | 00:00:00 | | 2011-02-25 | 2,147,483,647 | 2,417.50 | 2,486.00 | 2,410.00 | 2,466.50 | 00:00:00 | | 2011-02-28 | 79,269,500 | 2,462.00 | 2,489.50 | 2,447.50 | 2,462.00 | 00:00:00 | | 2011-03-01 | 79,443,400 | 2,470.00 | 2,500.00 | 2,369.03 | 2,470.50 | 00:00:00 | | 2011-03-02 | 79,488,900 | 2,440.00 | 2,474.70 | 2,422.50 | 2,451.00 | 00:00:00 | | 2011-03-03 | 79,416,700 | 2,459.50 | 2,506.00 | 2,452.70 | 2,501.50 | 00:00:00 | | 2011-03-04 | 79,968,200 | 2,500.00 | 2,513.50 | 2,472.50 | 2,487.08 | 00:00:00 | | 2011-03-07 | 2,195,400 | 2,483.00 | 2,496.00 | 2,468.50 | 2,468.50 | 00:00:00 | | 2011-03-08 | 83,268,200 | 2,481.00 | 2,507.00 | 2,409.67 | 2,507.00 | 00:00:00 | | 2011-03-09 | 3,813,800 | 2,436.00 | 2,443.00 | 2,416.00 | 2,436.50 | 00:00:00 | | 2011-03-10 | 4,137,200 | 2,425.00 | 2,450.00 | 2,398.50 | 2,416.50 | 00:00:00 | | 2011-03-11 | 2,834,500 | 2,402.00 | 2,414.50 | 2,386.00 | 2,396.00 | 00:00:00 | | 2011-03-14 | 2,415,900 | 2,376.00 | 2,384.00 | 2,351.50 | 2,366.00 | 00:00:00 | | 2011-03-15 | 4,847,500 | 2,323.50 | 2,354.00 | 2,305.00 | 2,328.50 | 00:00:00 | | 2011-03-16 | 4,289,600 | 2,315.50 | 2,331.50 | 2,296.00 | 2,300.00 | 00:00:00 | | 2011-03-17 | 6,345,100 | 2,308.00 | 2,330.49 | 2,258.50 | 2,327.00 | 00:00:00 | | 2011-03-18 | 6,960,400 | 2,333.00 | 2,359.00 | 2,316.00 | 2,327.00 | 00:00:00 | | 2011-03-21 | 2,686,200 | 2,331.00 | 2,351.50 | 2,319.27 | 2,338.00 | 00:00:00 | | 2011-03-22 | 2,691,200 | 2,339.50 | 2,356.00 | 2,322.00 | 2,346.00 | 00:00:00 | | 2011-03-23 | 4,004,900 | 2,334.00 | 2,389.00 | 2,333.00 | 2,385.50 | 00:00:00 | | 2011-03-24 | 3,425,200 | 2,378.00 | 2,406.50 | 2,351.50 | 2,401.00 | 00:00:00 | | 2011-03-25 | 2,836,700 | 2,417.00 | 2,437.91 | 2,400.50 | 2,408.50 | 00:00:00 | | 2011-03-28 | 1,857,600 | 2,410.00 | 2,425.00 | 2,404.50 | 2,407.50 | 00:00:00 | | 2011-03-29 | 4,297,200 | 2,414.00 | 2,466.00 | 2,410.00 | 2,462.00 | 00:00:00 | | 2011-03-30 | 4,310,200 | 2,484.00 | 2,521.50 | 2,470.50 | 2,521.00 | 00:00:00 | | 2011-03-31 | 5,760,500 | 2,525.00 | 2,535.00 | 2,502.00 | 2,502.00 | 00:00:00 | | 2011-04-01 | 2,669,400 | 2,515.50 | 2,594.00 | 2,506.50 | 2,538.50 | 00:00:00 | | 2011-04-04 | 2,373,100 | 2,527.50 | 2,547.50 | 2,515.00 | 2,531.00 | 00:00:00 | | 2011-04-05 | 1,706,700 | 2,536.00 | 2,555.00 | 2,533.00 | 2,549.50 | 00:00:00 | | 2011-04-06 | 2,444,000 | 2,558.00 | 2,568.50 | 2,530.50 | 2,532.00 | 00:00:00 | | 2011-04-07 | 4,873,300 | 2,530.00 | 2,530.00 | 2,490.50 | 2,491.00 | 00:00:00 | | 2011-04-08 | 2,153,700 | 2,499.50 | 2,513.50 | 2,489.50 | 2,505.00 | 00:00:00 | | 2011-04-11 | 2,843,100 | 2,485.00 | 2,507.24 | 2,484.50 | 2,485.50 | 00:00:00 | | 2011-04-12 | 3,194,400 | 2,484.50 | 2,509.00 | 2,481.00 | 2,494.00 | 00:00:00 | | 2011-04-13 | 2,598,000 | 2,487.50 | 2,541.50 | 2,482.00 | 2,530.00 | 00:00:00 | | 2011-04-14 | 2,636,900 | 2,526.00 | 2,550.00 | 2,512.50 | 2,533.50 | 00:00:00 | | 2011-04-15 | 2,784,200 | 2,533.50 | 2,568.00 | 2,533.50 | 2,567.00 | 00:00:00 | | 2011-04-18 | 2,688,400 | 2,569.50 | 2,578.47 | 2,516.00 | 2,524.00 | 00:00:00 | | 2011-04-19 | 2,901,000 | 2,533.00 | 2,626.55 | 2,530.00 | 2,560.50 | 00:00:00 | | 2011-04-20 | 2,642,500 | 2,581.00 | 2,615.53 | 2,580.50 | 2,593.00 | 00:00:00 | | 2011-04-21 | 2,075,300 | 2,601.50 | 2,606.68 | 2,566.50 | 2,593.50 | 00:00:00 | | 2011-04-26 | 2,337,200 | 2,602.50 | 2,701.60 | 2,582.50 | 2,637.00 | 00:00:00 | | 2011-04-27 | 2,506,900 | 2,640.00 | 2,643.56 | 2,608.50 | 2,631.00 | 00:00:00 | | 2011-04-28 | 4,304,900 | 2,660.00 | 2,660.00 | 2,584.00 | 2,611.00 | 00:00:00 | | 2011-05-03 | 3,338,600 | 2,624.50 | 2,670.00 | 2,460.95 | 2,666.50 | 00:00:00 | | 2011-05-04 | 3,132,100 | 2,682.50 | 2,682.50 | 2,631.00 | 2,653.50 | 00:00:00 | | 2011-05-05 | 3,849,900 | 2,665.50 | 2,696.50 | 2,653.50 | 2,688.50 | 00:00:00 | | 2011-05-06 | 3,529,200 | 2,695.00 | 2,698.00 | 2,662.50 | 2,688.00 | 00:00:00 | | 2011-05-09 | 3,276,800 | 2,675.00 | 2,693.50 | 2,660.00 | 2,670.00 | 00:00:00 | | 2011-05-10 | 5,030,300 | 2,675.00 | 2,720.50 | 2,675.00 | 2,718.50 | 00:00:00 | | 2011-05-11 | 3,940,100 | 2,727.50 | 2,770.00 | 2,710.50 | 2,718.00 | 00:00:00 | | 2011-05-12 | 3,934,700 | 2,700.00 | 2,708.00 | 2,670.50 | 2,708.00 | 00:00:00 | | 2011-05-13 | 4,045,000 | 2,719.50 | 2,733.50 | 2,689.00 | 2,704.00 | 00:00:00 | | 2011-05-16 | 3,071,000 | 2,691.50 | 2,710.00 | 2,662.50 | 2,688.50 | 00:00:00 | | 2011-05-17 | 3,318,200 | 2,674.50 | 2,693.03 | 2,652.00 | 2,670.50 | 00:00:00 | | 2011-05-18 | 1,928,800 | 2,684.50 | 2,698.50 | 2,674.03 | 2,693.00 | 00:00:00 | | 2011-05-19 | 3,324,100 | 2,700.00 | 2,740.00 | 2,698.00 | 2,725.00 | 00:00:00 | | 2011-05-20 | 5,387,000 | 2,733.00 | 2,749.00 | 2,722.00 | 2,745.50 | 00:00:00 | | 2011-05-23 | 3,097,900 | 2,731.50 | 2,743.00 | 2,720.50 | 2,725.50 | 00:00:00 | | 2011-05-24 | 3,640,300 | 2,734.50 | 2,735.00 | 2,710.50 | 2,718.50 | 00:00:00 | | 2011-05-25 | 3,501,100 | 2,708.00 | 2,711.00 | 2,679.00 | 2,681.00 | 00:00:00 | | 2011-05-26 | 3,386,400 | 2,693.50 | 2,719.50 | 2,681.00 | 2,717.00 | 00:00:00 | | 2011-05-27 | 2,019,900 | 2,738.00 | 2,742.00 | 2,716.00 | 2,720.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
