|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-10 | 2,267,700 | 3,127.50 | 3,128.75 | 3,062.00 | 3,092.00 | 00:00:00 | | 2012-05-11 | 1,978,900 | 3,097.50 | 3,136.00 | 3,077.50 | 3,135.00 | 00:00:00 | | 2012-05-14 | 1,999,600 | 3,120.00 | 3,123.50 | 3,080.00 | 3,103.50 | 00:00:00 | | 2012-05-16 | 2,285,200 | 3,097.00 | 3,118.50 | 3,060.00 | 3,064.00 | 00:00:00 | | 2012-05-17 | 2,238,400 | 3,066.50 | 3,080.53 | 3,046.00 | 3,067.50 | 00:00:00 | | 2012-05-18 | 4,880,000 | 3,057.50 | 3,070.00 | 3,000.50 | 3,014.00 | 00:00:00 | | 2012-05-21 | 2,218,500 | 3,025.00 | 3,044.24 | 3,014.50 | 3,020.50 | 00:00:00 | | 2012-05-22 | 3,005,800 | 3,050.00 | 3,057.59 | 3,006.50 | 3,049.50 | 00:00:00 | | 2012-05-23 | 2,787,500 | 3,030.00 | 3,039.50 | 2,990.00 | 2,991.00 | 00:00:00 | | 2012-05-24 | 2,196,200 | 3,017.50 | 3,053.00 | 2,986.50 | 3,042.50 | 00:00:00 | | 2012-05-25 | 1,813,500 | 3,050.00 | 3,056.50 | 3,018.50 | 3,047.50 | 00:00:00 | | 2012-05-28 | 1,164,600 | 3,067.00 | 3,085.50 | 3,033.00 | 3,050.00 | 00:00:00 | | 2012-05-29 | 1,929,100 | 3,054.00 | 3,068.50 | 3,023.00 | 3,034.00 | 00:00:00 | | 2012-05-30 | 2,863,400 | 3,024.50 | 3,034.00 | 2,988.00 | 3,002.50 | 00:00:00 | | 2012-05-31 | 3,696,900 | 3,015.00 | 3,064.62 | 3,005.74 | 3,058.50 | 00:00:00 | | 2012-06-01 | 2,685,300 | 3,045.50 | 3,069.00 | 3,027.50 | 3,030.00 | 00:00:00 | | 2012-06-06 | 2,763,500 | 3,037.50 | 3,069.00 | 3,033.00 | 3,057.00 | 00:00:00 | | 2012-06-07 | 2,360,400 | 3,060.50 | 3,109.00 | 3,060.50 | 3,088.00 | 00:00:00 | | 2012-06-08 | 1,985,200 | 3,089.50 | 3,121.00 | 3,088.50 | 3,121.00 | 00:00:00 | | 2012-06-11 | 2,917,200 | 3,154.50 | 3,166.50 | 3,093.00 | 3,111.00 | 00:00:00 | | 2012-06-12 | 2,711,000 | 3,120.50 | 3,183.50 | 3,111.50 | 3,156.00 | 00:00:00 | | 2012-06-13 | 2,143,600 | 3,170.50 | 3,187.00 | 3,149.50 | 3,179.50 | 00:00:00 | | 2012-06-14 | 2,576,300 | 3,181.00 | 3,181.50 | 3,135.50 | 3,137.50 | 00:00:00 | | 2012-06-15 | 7,535,500 | 3,141.50 | 3,150.50 | 3,098.64 | 3,100.50 | 00:00:00 | | 2012-06-18 | 2,005,900 | 3,130.50 | 3,145.00 | 3,102.00 | 3,138.00 | 00:00:00 | | 2012-06-19 | 2,422,200 | 3,143.00 | 3,209.50 | 3,132.00 | 3,192.00 | 00:00:00 | | 2012-06-20 | 3,532,700 | 3,199.00 | 3,225.50 | 3,164.00 | 3,220.00 | 00:00:00 | | 2012-06-21 | 3,358,900 | 3,224.00 | 3,247.00 | 3,191.00 | 3,224.00 | 00:00:00 | | 2012-06-22 | 2,081,500 | 3,211.50 | 3,216.00 | 3,177.00 | 3,204.00 | 00:00:00 | | 2012-06-25 | 2,405,400 | 3,192.50 | 3,214.00 | 3,180.00 | 3,180.00 | 00:00:00 | | 2012-06-26 | 1,808,200 | 3,169.00 | 3,194.50 | 3,165.00 | 3,180.50 | 00:00:00 | | 2012-06-27 | 2,292,000 | 3,196.00 | 3,237.50 | 3,192.50 | 3,224.50 | 00:00:00 | | 2012-06-28 | 2,521,300 | 3,242.50 | 3,247.00 | 3,176.50 | 3,207.50 | 00:00:00 | | 2012-06-29 | 3,687,600 | 3,246.00 | 3,288.00 | 3,222.50 | 3,241.50 | 00:00:00 | | 2012-07-02 | 1,495,000 | 3,247.50 | 3,295.13 | 3,238.50 | 3,291.50 | 00:00:00 | | 2012-07-03 | 2,204,000 | 3,300.00 | 3,347.50 | 3,298.00 | 3,341.00 | 00:00:00 | | 2012-07-04 | 1,930,200 | 3,346.00 | 3,369.50 | 3,336.00 | 3,356.00 | 00:00:00 | | 2012-07-05 | 2,525,100 | 3,358.50 | 3,374.00 | 3,338.50 | 3,351.50 | 00:00:00 | | 2012-07-06 | 2,268,600 | 3,346.50 | 3,365.00 | 3,326.50 | 3,358.00 | 00:00:00 | | 2012-07-09 | 2,785,300 | 3,357.50 | 3,371.34 | 3,342.50 | 3,345.00 | 00:00:00 | | 2012-07-10 | 1,639,400 | 3,362.50 | 3,401.00 | 3,345.50 | 3,393.50 | 00:00:00 | | 2012-07-11 | 2,443,400 | 3,376.00 | 3,385.50 | 3,336.00 | 3,359.50 | 00:00:00 | | 2012-07-12 | 2,987,500 | 3,358.50 | 3,359.00 | 3,316.00 | 3,342.50 | 00:00:00 | | 2012-07-13 | 2,162,200 | 3,357.50 | 3,384.66 | 3,343.72 | 3,377.50 | 00:00:00 | | 2012-07-16 | 1,761,400 | 3,382.50 | 3,394.00 | 3,361.50 | 3,378.00 | 00:00:00 | | 2012-07-17 | 2,641,500 | 3,387.50 | 3,393.00 | 3,352.50 | 3,352.50 | 00:00:00 | | 2012-07-18 | 2,230,800 | 3,361.00 | 3,407.00 | 3,347.00 | 3,404.50 | 00:00:00 | | 2012-07-19 | 1,648,000 | 3,414.00 | 3,445.50 | 3,400.50 | 3,421.50 | 00:00:00 | | 2012-07-20 | 4,346,100 | 3,417.50 | 3,422.97 | 3,369.50 | 3,371.00 | 00:00:00 | | 2012-07-23 | 2,548,000 | 3,348.50 | 3,372.00 | 3,294.50 | 3,303.50 | 00:00:00 | | 2012-07-24 | 2,425,100 | 3,316.50 | 3,329.50 | 3,287.00 | 3,308.00 | 00:00:00 | | 2012-07-25 | 2,335,300 | 3,265.00 | 3,307.50 | 3,237.00 | 3,280.00 | 00:00:00 | | 2012-07-26 | 3,262,800 | 3,296.00 | 3,352.00 | 3,287.50 | 3,332.50 | 00:00:00 | | 2012-07-27 | 2,339,600 | 3,345.00 | 3,363.50 | 3,320.00 | 3,356.50 | 00:00:00 | | 2012-07-30 | 1,373,300 | 3,350.00 | 3,401.00 | 3,350.00 | 3,399.00 | 00:00:00 | | 2012-07-31 | 2,956,500 | 3,390.00 | 3,435.00 | 3,388.00 | 3,397.50 | 00:00:00 | | 2012-08-01 | 2,702,100 | 3,400.00 | 3,440.00 | 3,395.00 | 3,440.00 | 00:00:00 | | 2012-08-02 | 4,771,500 | 3,439.50 | 3,492.00 | 3,432.50 | 3,467.00 | 00:00:00 | | 2012-08-03 | 5,932,500 | 3,462.00 | 3,491.50 | 3,454.50 | 3,488.00 | 00:00:00 | | 2012-08-06 | 1,397,200 | 3,493.50 | 3,514.00 | 3,469.50 | 3,477.00 | 00:00:00 | | 2012-08-07 | 3,466,400 | 3,476.50 | 3,505.00 | 3,450.00 | 3,465.00 | 00:00:00 | | 2012-08-08 | 2,276,100 | 3,455.50 | 3,480.00 | 3,435.00 | 3,447.00 | 00:00:00 | | 2012-08-09 | 2,000,400 | 3,455.00 | 3,475.00 | 3,441.50 | 3,465.00 | 00:00:00 | | 2012-08-10 | 1,880,100 | 3,465.00 | 3,481.50 | 3,437.00 | 3,473.00 | 00:00:00 | | 2012-08-14 | 2,363,600 | 3,456.00 | 3,472.00 | 3,436.50 | 3,445.50 | 00:00:00 | | 2012-08-15 | 3,614,100 | 3,350.00 | 3,465.00 | 3,326.00 | 3,380.00 | 00:00:00 | | 2012-08-16 | 3,532,900 | 3,384.00 | 3,411.50 | 3,336.00 | 3,345.00 | 00:00:00 | | 2012-08-17 | 3,060,000 | 3,355.00 | 3,358.00 | 3,307.50 | 3,325.00 | 00:00:00 | | 2012-08-20 | 1,319,100 | 3,336.00 | 3,349.00 | 3,317.50 | 3,325.00 | 00:00:00 | | 2012-08-21 | 1,927,100 | 3,340.00 | 3,362.00 | 3,327.34 | 3,345.50 | 00:00:00 | | 2012-08-22 | 2,706,900 | 3,331.00 | 3,339.07 | 3,264.50 | 3,264.50 | 00:00:00 | | 2012-08-23 | 2,386,300 | 3,287.00 | 3,319.50 | 3,262.00 | 3,312.00 | 00:00:00 | | 2012-08-24 | 2,033,900 | 3,311.50 | 3,318.00 | 3,277.00 | 3,290.00 | 00:00:00 | | 2012-08-27 | 0 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 00:00:00 | | 2012-08-28 | 2,193,800 | 3,291.00 | 3,313.50 | 3,278.00 | 3,308.50 | 00:00:00 | | 2012-08-29 | 2,165,500 | 3,309.00 | 3,313.00 | 3,286.50 | 3,286.50 | 00:00:00 | | 2012-08-30 | 1,872,300 | 3,281.50 | 3,354.40 | 3,276.50 | 3,325.00 | 00:00:00 | | 2012-08-31 | 3,299,100 | 3,323.00 | 3,359.91 | 3,299.50 | 3,301.50 | 00:00:00 | | 2012-09-03 | 1,146,700 | 3,308.00 | 3,338.00 | 3,297.50 | 3,333.50 | 00:00:00 | | 2012-09-04 | 3,246,000 | 3,304.50 | 3,320.00 | 3,254.50 | 3,270.50 | 00:00:00 | | 2012-09-05 | 4,608,200 | 3,267.00 | 3,278.50 | 3,200.50 | 3,208.00 | 00:00:00 | | 2012-09-06 | 5,445,000 | 3,200.00 | 3,253.00 | 3,199.50 | 3,237.00 | 00:00:00 | | 2012-09-07 | 5,564,000 | 3,229.00 | 3,234.50 | 3,146.50 | 3,173.50 | 00:00:00 | | 2012-09-10 | 3,869,000 | 3,159.00 | 3,182.00 | 3,087.50 | 3,124.50 | 00:00:00 | | 2012-09-11 | 4,088,000 | 3,122.00 | 3,188.84 | 3,114.50 | 3,182.00 | 00:00:00 | | 2012-09-12 | 4,102,400 | 3,180.50 | 3,184.00 | 3,114.66 | 3,127.50 | 00:00:00 | | 2012-09-13 | 3,544,400 | 3,122.00 | 3,183.50 | 3,112.50 | 3,182.00 | 00:00:00 | | 2012-09-14 | 4,016,700 | 3,199.00 | 3,214.50 | 3,141.50 | 3,160.50 | 00:00:00 | | 2012-09-17 | 2,359,600 | 3,157.00 | 3,172.50 | 3,144.50 | 3,154.00 | 00:00:00 | | 2012-09-18 | 5,558,400 | 3,154.50 | 3,254.50 | 3,141.50 | 3,243.00 | 00:00:00 | | 2012-09-19 | 2,937,800 | 3,238.50 | 3,252.50 | 3,217.00 | 3,242.50 | 00:00:00 | | 2012-09-20 | 2,795,000 | 3,240.00 | 3,256.00 | 3,224.50 | 3,239.00 | 00:00:00 | | 2012-09-21 | 6,061,400 | 3,250.00 | 3,257.50 | 3,196.50 | 3,224.00 | 00:00:00 | | 2012-09-24 | 2,103,000 | 3,214.50 | 3,221.50 | 3,188.50 | 3,203.00 | 00:00:00 | | 2012-09-25 | 2,163,800 | 3,208.00 | 3,218.50 | 3,192.00 | 3,203.00 | 00:00:00 | | 2012-09-27 | 1,743,100 | 3,217.50 | 3,219.50 | 3,197.00 | 3,205.00 | 00:00:00 | | 2012-09-28 | 3,224,700 | 3,216.00 | 3,221.50 | 3,170.00 | 3,179.50 | 00:00:00 | | 2012-10-01 | 2,735,500 | 3,173.50 | 3,238.50 | 3,156.00 | 3,217.00 | 00:00:00 | | 2012-10-02 | 3,057,700 | 3,209.00 | 3,258.39 | 3,196.50 | 3,249.50 | 00:00:00 | | 2012-10-03 | 2,421,200 | 3,240.50 | 3,280.00 | 3,225.00 | 3,269.00 | 00:00:00 | | 2012-10-04 | 2,239,700 | 3,278.00 | 3,309.00 | 3,260.40 | 3,290.08 | 00:00:00 | | 2012-10-05 | 2,288,600 | 3,308.50 | 3,326.75 | 3,281.50 | 3,309.50 | 00:00:00 | | 2012-10-09 | 2,782,500 | 3,290.50 | 3,290.50 | 3,198.50 | 3,218.00 | 00:00:00 | | 2012-10-10 | 2,772,800 | 3,217.50 | 3,231.50 | 3,193.00 | 3,193.00 | 00:00:00 | | 2012-10-15 | 2,006,500 | 3,213.50 | 3,250.50 | 3,205.05 | 3,226.50 | 00:00:00 | | 2012-10-16 | 2,055,800 | 3,243.50 | 3,248.50 | 3,221.00 | 3,237.00 | 00:00:00 | | 2012-10-17 | 2,496,100 | 3,236.00 | 3,246.50 | 3,210.50 | 3,230.50 | 00:00:00 | | 2012-10-18 | 2,842,500 | 3,224.00 | 3,234.50 | 3,184.00 | 3,208.00 | 00:00:00 | | 2012-10-19 | 2,798,400 | 3,198.00 | 3,215.00 | 3,187.00 | 3,190.50 | 00:00:00 | | 2012-10-22 | 2,882,400 | 3,181.00 | 3,227.00 | 3,150.50 | 3,216.00 | 00:00:00 | | 2012-10-23 | 3,303,800 | 3,215.50 | 3,220.50 | 3,156.00 | 3,164.00 | 00:00:00 | | 2012-10-24 | 2,875,000 | 3,153.50 | 3,160.00 | 3,120.50 | 3,154.00 | 00:00:00 | | 2012-10-25 | 2,240,200 | 3,164.00 | 3,168.00 | 3,127.00 | 3,156.00 | 00:00:00 | | 2012-10-26 | 2,617,300 | 3,125.50 | 3,140.00 | 3,098.50 | 3,134.00 | 00:00:00 | | 2012-10-29 | 1,364,700 | 3,135.50 | 3,145.50 | 3,117.50 | 3,126.00 | 00:00:00 | | 2012-10-30 | 1,619,300 | 3,121.00 | 3,137.00 | 3,105.00 | 3,112.50 | 00:00:00 | | 2012-10-31 | 3,188,500 | 3,113.50 | 3,125.25 | 3,069.50 | 3,069.50 | 00:00:00 | | 2012-11-01 | 3,190,900 | 3,073.50 | 3,083.63 | 3,062.50 | 3,074.50 | 00:00:00 | | 2012-11-02 | 2,279,300 | 3,075.50 | 3,108.50 | 3,060.50 | 3,097.50 | 00:00:00 | | 2012-11-05 | 1,914,300 | 3,075.50 | 3,137.00 | 3,075.50 | 3,128.00 | 00:00:00 | | 2012-11-06 | 2,042,900 | 3,128.00 | 3,164.50 | 3,111.50 | 3,151.00 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
