|
 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 | | 2011-05-27 | 2,019,900 | 2,738.00 | 2,742.00 | 2,716.00 | 2,720.00 | 00:00:00 | | 2011-05-31 | 3,380,100 | 2,734.00 | 2,744.00 | 2,716.00 | 2,722.00 | 00:00:00 | | 2011-06-01 | 2,393,900 | 2,735.50 | 2,748.50 | 2,726.50 | 2,733.00 | 00:00:00 | | 2011-06-02 | 1,893,100 | 2,711.00 | 2,737.00 | 2,707.50 | 2,716.00 | 00:00:00 | | 2011-06-03 | 1,908,700 | 2,723.00 | 2,723.50 | 2,698.00 | 2,716.50 | 00:00:00 | | 2011-06-06 | 2,391,000 | 2,714.50 | 2,752.00 | 2,702.00 | 2,738.00 | 00:00:00 | | 2011-06-07 | 2,814,400 | 2,738.00 | 2,755.50 | 2,727.50 | 2,754.00 | 00:00:00 | | 2011-06-08 | 2,381,700 | 2,720.00 | 2,729.00 | 2,700.00 | 2,702.50 | 00:00:00 | | 2011-06-09 | 2,784,100 | 2,702.50 | 2,735.50 | 2,691.00 | 2,730.00 | 00:00:00 | | 2011-06-10 | 2,268,600 | 2,729.00 | 2,738.51 | 2,701.50 | 2,707.00 | 00:00:00 | | 2011-06-13 | 2,136,600 | 2,705.00 | 2,705.00 | 2,688.11 | 2,690.50 | 00:00:00 | | 2011-06-14 | 3,940,700 | 2,702.00 | 2,710.00 | 2,652.00 | 2,663.50 | 00:00:00 | | 2011-06-15 | 3,480,300 | 2,667.00 | 2,686.43 | 2,644.00 | 2,645.50 | 00:00:00 | | 2011-06-16 | 3,756,100 | 2,630.50 | 2,639.50 | 2,604.50 | 2,637.00 | 00:00:00 | | 2011-06-17 | 5,798,200 | 2,625.50 | 2,653.50 | 2,611.00 | 2,649.50 | 00:00:00 | | 2011-06-20 | 3,082,200 | 2,644.50 | 2,663.78 | 2,627.50 | 2,649.00 | 00:00:00 | | 2011-06-21 | 2,939,900 | 2,665.00 | 2,673.00 | 2,647.50 | 2,667.00 | 00:00:00 | | 2011-06-22 | 3,720,800 | 2,667.00 | 2,699.00 | 2,658.51 | 2,690.00 | 00:00:00 | | 2011-06-23 | 3,378,200 | 2,681.50 | 2,684.00 | 2,642.50 | 2,657.00 | 00:00:00 | | 2011-06-24 | 3,319,000 | 2,689.50 | 2,693.50 | 2,627.00 | 2,651.00 | 00:00:00 | | 2011-06-27 | 2,511,200 | 2,654.00 | 2,689.99 | 2,653.00 | 2,680.50 | 00:00:00 | | 2011-06-28 | 2,323,600 | 2,686.50 | 2,699.00 | 2,677.50 | 2,690.50 | 00:00:00 | | 2011-06-29 | 2,495,700 | 2,693.50 | 2,707.00 | 2,673.50 | 2,685.50 | 00:00:00 | | 2011-06-30 | 2,520,800 | 2,688.50 | 2,731.00 | 2,685.00 | 2,724.00 | 00:00:00 | | 2011-07-01 | 2,174,300 | 2,739.50 | 2,762.50 | 2,715.50 | 2,754.00 | 00:00:00 | | 2011-07-04 | 2,295,300 | 2,753.50 | 2,793.00 | 2,753.50 | 2,787.00 | 00:00:00 | | 2011-07-05 | 2,185,700 | 2,788.50 | 2,827.50 | 2,786.00 | 2,813.00 | 00:00:00 | | 2011-07-06 | 2,392,000 | 2,805.50 | 2,810.00 | 2,783.50 | 2,800.50 | 00:00:00 | | 2011-07-07 | 2,170,200 | 2,808.00 | 2,830.50 | 2,791.00 | 2,824.50 | 00:00:00 | | 2011-07-08 | 3,461,800 | 2,832.00 | 2,864.50 | 2,814.51 | 2,847.00 | 00:00:00 | | 2011-07-11 | 3,041,000 | 2,855.00 | 2,866.00 | 2,825.00 | 2,839.50 | 00:00:00 | | 2011-07-12 | 2,953,000 | 2,818.00 | 2,834.50 | 2,803.00 | 2,816.50 | 00:00:00 | | 2011-07-13 | 2,625,800 | 2,808.00 | 2,809.50 | 2,778.00 | 2,790.50 | 00:00:00 | | 2011-07-14 | 1,622,400 | 2,779.50 | 2,793.50 | 2,773.00 | 2,777.50 | 00:00:00 | | 2011-07-15 | 2,434,700 | 2,771.00 | 2,805.00 | 2,766.00 | 2,800.00 | 00:00:00 | | 2011-07-18 | 2,061,600 | 2,786.00 | 2,812.00 | 2,766.50 | 2,775.00 | 00:00:00 | | 2011-07-19 | 2,049,000 | 2,781.00 | 2,781.00 | 2,737.50 | 2,764.00 | 00:00:00 | | 2011-07-20 | 1,874,800 | 2,758.50 | 2,767.50 | 2,735.00 | 2,762.00 | 00:00:00 | | 2011-07-21 | 2,834,900 | 2,776.00 | 2,807.00 | 2,745.00 | 2,797.00 | 00:00:00 | | 2011-07-22 | 2,346,700 | 2,811.00 | 2,847.50 | 2,796.50 | 2,847.50 | 00:00:00 | | 2011-07-25 | 2,092,000 | 2,835.00 | 2,868.50 | 2,824.50 | 2,848.50 | 00:00:00 | | 2011-07-26 | 2,619,200 | 2,846.50 | 2,876.50 | 2,820.50 | 2,861.00 | 00:00:00 | | 2011-07-27 | 4,657,600 | 2,868.50 | 2,921.50 | 2,837.00 | 2,871.00 | 00:00:00 | | 2011-07-28 | 2,727,500 | 2,857.00 | 2,873.00 | 2,834.50 | 2,857.00 | 00:00:00 | | 2011-07-29 | 3,223,400 | 2,840.50 | 2,857.00 | 2,800.00 | 2,820.50 | 00:00:00 | | 2011-08-01 | 3,513,600 | 2,850.00 | 2,874.00 | 2,801.00 | 2,828.00 | 00:00:00 | | 2011-08-02 | 3,153,200 | 2,823.00 | 2,860.50 | 2,806.50 | 2,856.50 | 00:00:00 | | 2011-08-03 | 4,163,900 | 2,833.50 | 2,855.00 | 2,798.50 | 2,806.00 | 00:00:00 | | 2011-08-04 | 5,260,200 | 2,831.50 | 2,835.50 | 2,751.50 | 2,752.00 | 00:00:00 | | 2011-08-05 | 5,906,900 | 2,687.00 | 2,722.50 | 2,645.50 | 2,675.00 | 00:00:00 | | 2011-08-08 | 5,771,000 | 2,642.00 | 2,699.50 | 2,265.50 | 2,592.00 | 00:00:00 | | 2011-08-09 | 6,505,200 | 2,589.00 | 2,667.00 | 2,466.00 | 2,659.00 | 00:00:00 | | 2011-08-10 | 6,087,500 | 2,709.00 | 2,709.00 | 2,580.50 | 2,598.50 | 00:00:00 | | 2011-08-11 | 4,670,800 | 2,611.50 | 2,658.00 | 2,524.00 | 2,653.00 | 00:00:00 | | 2011-08-12 | 3,675,900 | 2,654.50 | 2,723.50 | 2,627.50 | 2,721.50 | 00:00:00 | | 2011-08-15 | 1,854,000 | 2,736.00 | 2,748.00 | 2,712.50 | 2,730.00 | 00:00:00 | | 2011-08-16 | 3,449,900 | 2,709.50 | 2,791.00 | 2,706.50 | 2,784.00 | 00:00:00 | | 2011-08-17 | 4,695,800 | 2,737.50 | 2,748.50 | 2,716.00 | 2,738.50 | 00:00:00 | | 2011-08-18 | 3,780,900 | 2,702.00 | 2,727.00 | 2,639.00 | 2,676.50 | 00:00:00 | | 2011-08-19 | 5,110,500 | 2,683.00 | 2,683.00 | 2,588.50 | 2,608.00 | 00:00:00 | | 2011-08-22 | 1,981,200 | 2,636.50 | 2,739.00 | 2,623.00 | 2,700.00 | 00:00:00 | | 2011-08-23 | 2,620,500 | 2,724.00 | 2,742.50 | 2,692.00 | 2,725.00 | 00:00:00 | | 2011-08-24 | 3,642,600 | 2,740.00 | 2,746.00 | 2,679.00 | 2,695.00 | 00:00:00 | | 2011-08-25 | 2,896,700 | 2,739.00 | 2,749.00 | 2,646.00 | 2,666.50 | 00:00:00 | | 2011-08-26 | 2,735,500 | 2,664.00 | 2,708.50 | 2,629.50 | 2,697.50 | 00:00:00 | | 2011-08-30 | 1,575,500 | 2,697.50 | 2,748.50 | 2,697.50 | 2,724.00 | 00:00:00 | | 2011-08-31 | 5,650,200 | 2,721.50 | 2,748.00 | 2,697.00 | 2,743.50 | 00:00:00 | | 2011-09-01 | 2,585,700 | 2,743.50 | 2,795.00 | 2,713.50 | 2,777.50 | 00:00:00 | | 2011-09-02 | 2,555,300 | 2,763.50 | 2,803.50 | 2,752.00 | 2,761.50 | 00:00:00 | | 2011-09-05 | 2,222,200 | 2,726.50 | 2,759.50 | 2,696.00 | 2,699.50 | 00:00:00 | | 2011-09-06 | 2,812,800 | 2,686.00 | 2,751.50 | 2,686.00 | 2,744.50 | 00:00:00 | | 2011-09-07 | 2,910,400 | 2,816.50 | 2,816.50 | 2,746.00 | 2,766.50 | 00:00:00 | | 2011-09-08 | 2,470,800 | 2,777.00 | 2,781.50 | 2,743.50 | 2,762.50 | 00:00:00 | | 2011-09-09 | 3,400,400 | 2,760.00 | 2,785.50 | 2,728.50 | 2,729.50 | 00:00:00 | | 2011-09-12 | 2,694,000 | 2,680.00 | 2,729.50 | 2,665.00 | 2,684.00 | 00:00:00 | | 2011-09-13 | 2,142,500 | 2,708.50 | 2,733.00 | 2,675.00 | 2,710.00 | 00:00:00 | | 2011-09-14 | 3,380,500 | 2,698.50 | 2,759.50 | 2,697.25 | 2,748.50 | 00:00:00 | | 2011-09-15 | 2,601,600 | 2,781.50 | 2,797.00 | 2,745.00 | 2,755.50 | 00:00:00 | | 2011-09-16 | 4,645,600 | 2,775.50 | 2,795.00 | 2,754.00 | 2,791.50 | 00:00:00 | | 2011-09-19 | 2,193,600 | 2,764.00 | 2,778.50 | 2,733.00 | 2,763.50 | 00:00:00 | | 2011-09-20 | 2,427,600 | 2,768.00 | 2,843.50 | 2,768.00 | 2,842.50 | 00:00:00 | | 2011-09-21 | 2,961,700 | 2,840.00 | 2,870.50 | 2,245.88 | 2,796.00 | 00:00:00 | | 2011-09-22 | 4,775,900 | 2,733.00 | 2,749.50 | 2,667.50 | 2,691.50 | 00:00:00 | | 2011-09-23 | 2,649,000 | 2,712.00 | 2,719.50 | 2,642.50 | 2,702.00 | 00:00:00 | | 2011-09-26 | 2,955,900 | 2,695.00 | 2,760.13 | 2,689.00 | 2,709.00 | 00:00:00 | | 2011-09-27 | 2,760,700 | 2,759.50 | 2,797.00 | 2,742.03 | 2,796.50 | 00:00:00 | | 2011-09-28 | 2,355,300 | 2,807.50 | 2,850.00 | 2,793.00 | 2,793.00 | 00:00:00 | | 2011-09-29 | 2,537,900 | 2,785.00 | 2,806.00 | 2,735.50 | 2,762.00 | 00:00:00 | | 2011-09-30 | 3,162,700 | 2,748.00 | 2,765.00 | 2,719.00 | 2,728.50 | 00:00:00 | | 2011-10-03 | 2,676,200 | 2,702.50 | 2,765.00 | 2,682.00 | 2,760.00 | 00:00:00 | | 2011-10-04 | 3,912,300 | 2,739.50 | 2,741.50 | 2,671.00 | 2,728.50 | 00:00:00 | | 2011-10-05 | 2,848,000 | 2,780.00 | 2,801.00 | 2,735.50 | 2,763.50 | 00:00:00 | | 2011-10-06 | 3,024,900 | 2,787.50 | 2,816.50 | 2,766.00 | 2,814.50 | 00:00:00 | | 2011-10-07 | 2,167,300 | 2,821.50 | 2,856.00 | 2,793.50 | 2,799.50 | 00:00:00 | | 2011-10-10 | 1,544,900 | 2,842.00 | 2,856.50 | 2,818.68 | 2,828.00 | 00:00:00 | | 2011-10-11 | 1,405,900 | 2,813.50 | 2,839.50 | 2,811.50 | 2,818.00 | 00:00:00 | | 2011-10-12 | 3,260,900 | 2,813.00 | 2,826.00 | 2,742.00 | 2,751.00 | 00:00:00 | | 2011-10-13 | 3,056,000 | 2,737.00 | 2,819.00 | 2,729.00 | 2,814.00 | 00:00:00 | | 2011-10-14 | 2,277,000 | 2,808.00 | 2,835.60 | 2,786.00 | 2,808.50 | 00:00:00 | | 2011-10-17 | 2,116,300 | 2,806.00 | 2,830.00 | 2,785.50 | 2,801.50 | 00:00:00 | | 2011-10-18 | 1,924,200 | 2,784.00 | 2,803.50 | 2,755.00 | 2,779.00 | 00:00:00 | | 2011-10-19 | 2,338,900 | 2,792.50 | 2,820.08 | 2,786.00 | 2,800.00 | 00:00:00 | | 2011-10-20 | 3,224,000 | 2,784.50 | 2,795.50 | 2,763.50 | 2,790.00 | 00:00:00 | | 2011-10-21 | 4,421,200 | 2,812.50 | 2,889.50 | 2,795.00 | 2,880.00 | 00:00:00 | | 2011-10-24 | 3,790,000 | 2,891.50 | 2,896.00 | 2,831.28 | 2,852.50 | 00:00:00 | | 2011-10-25 | 4,216,300 | 2,842.50 | 2,870.00 | 2,829.50 | 2,852.50 | 00:00:00 | | 2011-10-26 | 3,177,700 | 2,860.00 | 2,904.50 | 2,843.00 | 2,896.00 | 00:00:00 | | 2011-10-27 | 3,848,100 | 2,959.50 | 2,962.00 | 2,864.00 | 2,893.50 | 00:00:00 | | 2011-10-28 | 2,574,400 | 2,907.00 | 2,950.50 | 2,882.00 | 2,939.50 | 00:00:00 | | 2011-10-31 | 4,066,400 | 2,934.00 | 2,946.50 | 2,864.50 | 2,864.50 | 00:00:00 | | 2011-11-01 | 2,462,900 | 2,826.50 | 2,869.00 | 2,817.50 | 2,866.00 | 00:00:00 | | 2011-11-02 | 2,820,000 | 2,882.50 | 2,890.00 | 2,818.50 | 2,834.00 | 00:00:00 | | 2011-11-03 | 3,904,800 | 2,823.00 | 2,903.00 | 2,811.03 | 2,888.00 | 00:00:00 | | 2011-11-04 | 2,525,300 | 2,900.00 | 2,937.00 | 2,886.50 | 2,921.00 | 00:00:00 | | 2011-11-07 | 1,666,400 | 2,906.00 | 2,926.00 | 2,876.00 | 2,904.50 | 00:00:00 | | 2011-11-08 | 1,827,900 | 2,899.00 | 2,970.79 | 2,898.50 | 2,949.00 | 00:00:00 | | 2011-11-09 | 2,115,400 | 2,961.50 | 2,973.50 | 2,902.00 | 2,912.00 | 00:00:00 | | 2011-11-10 | 2,632,000 | 2,854.00 | 2,983.43 | 2,854.00 | 2,900.50 | 00:00:00 | | 2011-11-11 | 1,953,800 | 2,899.00 | 2,939.50 | 2,893.50 | 2,927.50 | 00:00:00 | | 2011-11-14 | 1,765,000 | 2,933.00 | 2,936.03 | 2,887.00 | 2,893.50 | 00:00:00 | | 2011-11-15 | 2,611,100 | 2,879.00 | 2,943.05 | 2,873.50 | 2,943.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
