|
 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 | | 2011-11-15 | 2,611,100 | 2,879.00 | 2,943.05 | 2,873.50 | 2,943.00 | 00:00:00 | | 2011-11-16 | 2,135,200 | 2,949.00 | 2,973.59 | 2,921.53 | 2,949.50 | 00:00:00 | | 2011-11-17 | 2,758,000 | 2,936.50 | 2,924.04 | 2,899.61 | 2,922.50 | 00:00:00 | | 2011-11-18 | 2,857,600 | 2,928.50 | 2,902.91 | 2,878.97 | 2,888.00 | 00:00:00 | | 2011-11-21 | 2,792,300 | 2,875.00 | 2,880.50 | 2,828.00 | 2,847.00 | 00:00:00 | | 2011-11-22 | 2,059,500 | 2,861.50 | 2,880.75 | 2,838.00 | 2,846.50 | 00:00:00 | | 2011-11-23 | 2,448,700 | 2,834.50 | 2,856.17 | 2,793.00 | 2,810.00 | 00:00:00 | | 2011-11-24 | 2,531,100 | 2,813.50 | 2,825.50 | 2,791.03 | 2,808.50 | 00:00:00 | | 2011-11-25 | 1,543,200 | 2,797.00 | 2,840.00 | 2,783.03 | 2,825.00 | 00:00:00 | | 2011-11-28 | 2,418,400 | 2,838.00 | 2,863.50 | 2,818.00 | 2,859.50 | 00:00:00 | | 2011-11-29 | 2,158,600 | 2,860.00 | 2,884.00 | 2,854.00 | 2,884.00 | 00:00:00 | | 2011-11-30 | 4,676,100 | 2,873.50 | 2,950.00 | 2,859.50 | 2,945.00 | 00:00:00 | | 2011-12-01 | 3,120,300 | 2,948.00 | 2,992.50 | 2,931.50 | 2,951.50 | 00:00:00 | | 2011-12-02 | 2,160,200 | 2,972.50 | 2,995.00 | 2,944.00 | 2,956.50 | 00:00:00 | | 2011-12-05 | 2,389,000 | 2,971.00 | 2,976.00 | 2,914.50 | 2,933.00 | 00:00:00 | | 2011-12-06 | 2,078,800 | 2,918.00 | 2,978.79 | 2,918.00 | 2,952.00 | 00:00:00 | | 2011-12-07 | 2,711,800 | 2,956.00 | 2,983.50 | 2,937.00 | 2,969.50 | 00:00:00 | | 2011-12-08 | 3,751,500 | 2,988.00 | 3,036.50 | 2,984.50 | 3,015.00 | 00:00:00 | | 2011-12-09 | 2,429,600 | 2,988.50 | 3,013.50 | 2,984.50 | 2,996.67 | 00:00:00 | | 2011-12-12 | 2,083,600 | 2,995.50 | 3,042.50 | 2,982.53 | 3,000.00 | 00:00:00 | | 2011-12-13 | 1,940,200 | 2,998.00 | 3,037.50 | 2,998.00 | 3,021.00 | 00:00:00 | | 2011-12-14 | 3,648,300 | 3,030.50 | 3,061.00 | 3,006.00 | 3,007.50 | 00:00:00 | | 2011-12-15 | 4,041,200 | 3,017.50 | 3,045.50 | 2,990.00 | 3,003.00 | 00:00:00 | | 2011-12-16 | 8,404,800 | 3,010.00 | 3,022.03 | 2,947.00 | 2,963.50 | 00:00:00 | | 2011-12-19 | 2,132,700 | 2,959.00 | 3,008.50 | 2,952.50 | 2,972.50 | 00:00:00 | | 2011-12-20 | 2,329,000 | 2,960.00 | 2,976.44 | 2,922.00 | 2,964.50 | 00:00:00 | | 2011-12-21 | 1,928,700 | 2,970.50 | 2,985.00 | 2,928.50 | 2,950.50 | 00:00:00 | | 2011-12-22 | 1,982,700 | 2,956.50 | 2,977.00 | 2,947.50 | 2,970.00 | 00:00:00 | | 2011-12-23 | 703,700 | 2,985.00 | 3,012.00 | 2,975.50 | 2,998.50 | 00:00:00 | | 2011-12-28 | 2,680,100 | 3,033.00 | 3,076.00 | 2,991.50 | 3,057.50 | 00:00:00 | | 2011-12-29 | 904,300 | 3,061.50 | 3,073.50 | 3,038.00 | 3,068.00 | 00:00:00 | | 2011-12-30 | 802,100 | 3,073.00 | 3,082.00 | 3,039.50 | 3,055.50 | 00:00:00 | | 2012-01-03 | 2,355,000 | 3,094.00 | 3,120.00 | 3,037.50 | 3,079.00 | 00:00:00 | | 2012-01-04 | 2,268,400 | 3,076.00 | 3,095.50 | 3,047.50 | 3,064.50 | 00:00:00 | | 2012-01-05 | 2,633,300 | 3,050.00 | 3,058.00 | 3,019.25 | 3,032.50 | 00:00:00 | | 2012-01-06 | 1,971,600 | 3,025.50 | 3,059.00 | 3,021.50 | 3,038.00 | 00:00:00 | | 2012-01-09 | 2,774,700 | 3,049.00 | 3,049.00 | 3,005.50 | 3,010.00 | 00:00:00 | | 2012-01-10 | 2,477,300 | 3,032.50 | 3,043.50 | 3,012.50 | 3,028.50 | 00:00:00 | | 2012-01-11 | 3,124,800 | 3,020.50 | 3,035.50 | 2,964.50 | 2,977.50 | 00:00:00 | | 2012-01-12 | 2,422,500 | 2,985.00 | 3,017.00 | 2,977.50 | 2,990.00 | 00:00:00 | | 2012-01-13 | 2,475,800 | 3,013.00 | 3,020.00 | 2,946.00 | 2,970.00 | 00:00:00 | | 2012-01-16 | 1,597,400 | 2,974.50 | 2,999.00 | 2,967.00 | 2,990.00 | 00:00:00 | | 2012-01-17 | 2,732,800 | 3,018.50 | 3,018.50 | 2,966.50 | 2,968.00 | 00:00:00 | | 2012-01-18 | 2,956,200 | 2,975.00 | 2,982.00 | 2,946.00 | 2,962.50 | 00:00:00 | | 2012-01-19 | 6,334,900 | 2,946.50 | 2,958.50 | 2,879.00 | 2,897.50 | 00:00:00 | | 2012-01-20 | 4,360,500 | 2,912.00 | 2,971.50 | 2,885.00 | 2,922.00 | 00:00:00 | | 2012-01-23 | 2,600,400 | 2,931.50 | 2,955.50 | 2,920.00 | 2,948.50 | 00:00:00 | | 2012-01-24 | 3,005,700 | 2,941.00 | 2,976.50 | 2,932.50 | 2,955.00 | 00:00:00 | | 2012-01-25 | 2,818,500 | 2,956.50 | 2,970.00 | 2,926.50 | 2,939.00 | 00:00:00 | | 2012-01-26 | 3,983,500 | 2,945.50 | 2,983.00 | 2,939.00 | 2,971.50 | 00:00:00 | | 2012-01-27 | 2,585,400 | 2,966.00 | 2,988.00 | 2,925.00 | 2,954.00 | 00:00:00 | | 2012-01-30 | 2,458,000 | 2,935.00 | 2,962.50 | 2,932.50 | 2,962.50 | 00:00:00 | | 2012-01-31 | 4,513,700 | 2,961.00 | 2,971.00 | 2,917.00 | 2,917.00 | 00:00:00 | | 2012-02-01 | 3,209,600 | 2,905.00 | 3,002.00 | 2,905.00 | 2,996.50 | 00:00:00 | | 2012-02-02 | 3,154,300 | 3,000.00 | 3,001.50 | 2,970.89 | 2,988.00 | 00:00:00 | | 2012-02-03 | 2,562,600 | 2,985.50 | 3,047.50 | 2,980.50 | 3,043.00 | 00:00:00 | | 2012-02-06 | 2,104,400 | 3,043.00 | 3,069.00 | 3,032.50 | 3,069.00 | 00:00:00 | | 2012-02-07 | 2,951,900 | 3,069.00 | 3,114.00 | 3,067.00 | 3,092.50 | 00:00:00 | | 2012-02-08 | 3,013,900 | 3,085.00 | 3,109.50 | 3,071.00 | 3,082.50 | 00:00:00 | | 2012-02-09 | 3,024,700 | 3,071.00 | 3,107.50 | 3,066.00 | 3,096.50 | 00:00:00 | | 2012-02-10 | 2,739,000 | 3,092.50 | 3,137.50 | 3,086.00 | 3,109.00 | 00:00:00 | | 2012-02-13 | 2,313,700 | 3,122.50 | 3,151.72 | 3,111.00 | 3,129.50 | 00:00:00 | | 2012-02-14 | 3,209,900 | 3,119.00 | 3,155.50 | 3,119.00 | 3,147.00 | 00:00:00 | | 2012-02-15 | 2,401,600 | 3,167.00 | 3,174.50 | 3,130.00 | 3,145.00 | 00:00:00 | | 2012-02-16 | 1,863,800 | 3,146.00 | 3,157.50 | 3,126.00 | 3,148.00 | 00:00:00 | | 2012-02-17 | 2,934,000 | 3,160.50 | 3,163.00 | 3,097.00 | 3,115.00 | 00:00:00 | | 2012-02-20 | 1,499,400 | 3,123.50 | 3,134.00 | 3,097.50 | 3,113.50 | 00:00:00 | | 2012-02-21 | 2,120,600 | 3,111.50 | 3,129.50 | 3,099.00 | 3,114.00 | 00:00:00 | | 2012-02-22 | 2,659,200 | 3,125.00 | 3,140.00 | 3,100.00 | 3,133.00 | 00:00:00 | | 2012-02-23 | 3,788,100 | 3,145.00 | 3,151.50 | 3,016.10 | 3,133.00 | 00:00:00 | | 2012-02-24 | 2,304,700 | 3,153.00 | 3,153.00 | 3,111.50 | 3,127.00 | 00:00:00 | | 2012-02-27 | 2,937,800 | 3,162.00 | 3,166.50 | 3,126.00 | 3,159.00 | 00:00:00 | | 2012-02-28 | 2,259,900 | 3,160.00 | 3,182.10 | 3,145.00 | 3,170.00 | 00:00:00 | | 2012-02-29 | 4,071,700 | 3,166.50 | 3,198.50 | 3,158.00 | 3,177.00 | 00:00:00 | | 2012-03-01 | 2,764,300 | 3,169.00 | 3,224.94 | 3,164.00 | 3,185.00 | 00:00:00 | | 2012-03-02 | 2,050,200 | 3,223.00 | 3,228.00 | 3,194.00 | 3,208.50 | 00:00:00 | | 2012-03-05 | 2,577,200 | 3,199.50 | 3,244.00 | 3,195.00 | 3,205.00 | 00:00:00 | | 2012-03-06 | 3,933,400 | 3,185.00 | 3,214.73 | 3,119.60 | 3,191.50 | 00:00:00 | | 2012-03-07 | 2,866,500 | 3,100.00 | 3,132.79 | 3,092.50 | 3,126.00 | 00:00:00 | | 2012-03-08 | 2,537,900 | 3,130.00 | 3,173.50 | 3,111.00 | 3,163.50 | 00:00:00 | | 2012-03-09 | 2,068,600 | 3,158.00 | 3,207.00 | 3,150.00 | 3,199.00 | 00:00:00 | | 2012-03-12 | 2,390,400 | 3,196.00 | 3,232.00 | 3,177.00 | 3,225.00 | 00:00:00 | | 2012-03-13 | 2,652,100 | 3,225.00 | 3,257.50 | 3,214.50 | 3,245.00 | 00:00:00 | | 2012-03-14 | 3,111,400 | 3,250.00 | 3,260.00 | 3,229.00 | 3,237.00 | 00:00:00 | | 2012-03-15 | 3,218,500 | 3,240.00 | 3,255.00 | 3,232.00 | 3,242.00 | 00:00:00 | | 2012-03-16 | 6,671,600 | 3,246.00 | 3,255.00 | 3,222.00 | 3,234.50 | 00:00:00 | | 2012-03-19 | 1,433,800 | 3,225.50 | 3,241.50 | 3,215.50 | 3,227.50 | 00:00:00 | | 2012-03-20 | 2,114,100 | 3,220.50 | 3,232.50 | 3,196.00 | 3,197.00 | 00:00:00 | | 2012-03-21 | 2,494,900 | 3,189.50 | 3,242.00 | 3,189.50 | 3,229.00 | 00:00:00 | | 2012-03-23 | 3,012,700 | 3,226.00 | 3,226.00 | 3,157.00 | 3,190.50 | 00:00:00 | | 2012-03-26 | 2,962,400 | 3,206.50 | 3,239.00 | 3,195.00 | 3,232.50 | 00:00:00 | | 2012-03-27 | 3,604,800 | 3,240.00 | 3,247.00 | 3,189.50 | 3,200.00 | 00:00:00 | | 2012-03-28 | 3,093,800 | 3,202.00 | 3,206.00 | 3,180.00 | 3,180.50 | 00:00:00 | | 2012-03-29 | 3,200,800 | 3,179.00 | 3,196.79 | 3,175.00 | 3,183.50 | 00:00:00 | | 2012-03-30 | 3,668,300 | 3,188.00 | 3,193.50 | 3,150.00 | 3,150.50 | 00:00:00 | | 2012-04-02 | 4,846,900 | 3,160.00 | 3,239.50 | 3,144.48 | 3,230.00 | 00:00:00 | | 2012-04-03 | 3,145,000 | 3,247.50 | 3,257.70 | 3,220.00 | 3,248.50 | 00:00:00 | | 2012-04-04 | 4,033,000 | 3,242.00 | 3,259.00 | 3,164.50 | 3,176.00 | 00:00:00 | | 2012-04-05 | 2,354,500 | 3,176.00 | 3,187.00 | 3,158.75 | 3,176.50 | 00:00:00 | | 2012-04-10 | 2,820,000 | 3,165.00 | 3,187.50 | 3,126.50 | 3,126.50 | 00:00:00 | | 2012-04-11 | 2,572,400 | 3,120.00 | 3,134.74 | 3,100.00 | 3,129.00 | 00:00:00 | | 2012-04-12 | 2,584,200 | 3,130.50 | 3,172.00 | 3,114.00 | 3,156.50 | 00:00:00 | | 2012-04-13 | 2,252,600 | 3,157.00 | 3,162.31 | 3,116.00 | 3,129.50 | 00:00:00 | | 2012-04-16 | 2,271,500 | 3,123.50 | 3,160.00 | 3,121.50 | 3,135.00 | 00:00:00 | | 2012-04-17 | 2,461,600 | 3,122.50 | 3,165.00 | 3,122.50 | 3,149.50 | 00:00:00 | | 2012-04-18 | 2,452,000 | 3,159.50 | 3,192.00 | 3,147.50 | 3,191.50 | 00:00:00 | | 2012-04-19 | 3,888,200 | 3,207.50 | 3,234.00 | 3,191.00 | 3,224.00 | 00:00:00 | | 2012-04-20 | 2,287,300 | 3,224.00 | 3,256.00 | 3,212.27 | 3,244.00 | 00:00:00 | | 2012-04-23 | 2,112,900 | 3,251.00 | 3,259.00 | 3,198.10 | 3,213.50 | 00:00:00 | | 2012-04-24 | 4,967,400 | 3,197.50 | 3,210.00 | 3,150.50 | 3,157.00 | 00:00:00 | | 2012-04-25 | 3,465,600 | 3,168.00 | 3,170.00 | 3,107.50 | 3,149.00 | 00:00:00 | | 2012-04-26 | 2,435,900 | 3,144.00 | 3,176.50 | 3,127.48 | 3,176.50 | 00:00:00 | | 2012-04-27 | 5,732,600 | 3,184.00 | 3,193.09 | 3,164.00 | 3,186.00 | 00:00:00 | | 2012-04-30 | 2,927,500 | 3,188.00 | 3,191.00 | 3,131.00 | 3,159.00 | 00:00:00 | | 2012-05-01 | 1,048,700 | 3,175.00 | 3,206.00 | 3,165.78 | 3,200.00 | 00:00:00 | | 2012-05-02 | 2,632,900 | 3,214.50 | 3,214.50 | 3,179.00 | 3,188.00 | 00:00:00 | | 2012-05-03 | 2,776,400 | 3,196.50 | 3,242.00 | 3,190.00 | 3,230.50 | 00:00:00 | | 2012-05-04 | 3,592,200 | 3,237.00 | 3,244.50 | 3,179.50 | 3,184.00 | 00:00:00 | | 2012-05-08 | 3,878,200 | 3,190.00 | 3,203.00 | 3,104.59 | 3,110.00 | 00:00:00 | | 2012-05-09 | 2,626,800 | 3,123.00 | 3,133.00 | 3,074.50 | 3,119.00 | 00:00:00 | | 2012-05-10 | 2,267,700 | 3,127.50 | 3,128.75 | 3,062.00 | 3,092.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
