|
 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 2024-06-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-06 | 2,042,900 | 3,128.00 | 3,164.50 | 3,111.50 | 3,151.00 | 00:00:00 | | 2012-11-07 | 2,685,200 | 3,164.00 | 3,183.46 | 3,133.50 | 3,134.50 | 00:00:00 | | 2012-11-08 | 3,270,400 | 3,143.50 | 3,203.00 | 3,138.00 | 3,174.00 | 00:00:00 | | 2012-11-09 | 5,384,800 | 3,183.50 | 3,210.50 | 3,179.50 | 3,199.00 | 00:00:00 | | 2012-11-12 | 2,037,200 | 3,200.00 | 3,235.00 | 3,200.00 | 3,208.50 | 00:00:00 | | 2012-11-13 | 2,796,700 | 3,209.00 | 3,230.00 | 3,187.50 | 3,220.00 | 00:00:00 | | 2012-11-14 | 3,002,000 | 3,217.50 | 3,226.00 | 3,174.00 | 3,174.00 | 00:00:00 | | 2012-11-15 | 2,625,700 | 3,162.00 | 3,171.50 | 3,077.90 | 3,141.00 | 00:00:00 | | 2012-11-16 | 2,746,000 | 3,140.50 | 3,156.00 | 3,123.00 | 3,129.00 | 00:00:00 | | 2012-11-19 | 1,844,000 | 3,145.00 | 3,215.82 | 3,142.00 | 3,215.50 | 00:00:00 | | 2012-11-20 | 3,134,000 | 3,199.50 | 3,214.00 | 3,180.50 | 3,200.00 | 00:00:00 | | 2012-11-21 | 2,892,500 | 3,193.50 | 3,218.50 | 3,182.00 | 3,203.00 | 00:00:00 | | 2012-11-22 | 2,790,100 | 3,207.50 | 3,226.50 | 3,203.50 | 3,216.00 | 00:00:00 | | 2012-11-23 | 1,743,400 | 3,220.00 | 3,243.28 | 3,215.50 | 3,224.00 | 00:00:00 | | 2012-11-26 | 1,894,100 | 3,220.00 | 3,262.00 | 3,220.00 | 3,252.00 | 00:00:00 | | 2012-11-27 | 2,167,400 | 3,260.00 | 3,288.00 | 3,255.00 | 3,276.50 | 00:00:00 | | 2012-11-28 | 1,719,400 | 3,268.00 | 3,284.50 | 3,254.00 | 3,278.50 | 00:00:00 | | 2012-11-29 | 1,658,100 | 3,282.50 | 3,297.50 | 3,267.00 | 3,283.00 | 00:00:00 | | 2012-11-30 | 3,312,100 | 3,282.50 | 3,296.50 | 3,263.00 | 3,274.00 | 00:00:00 | | 2012-12-03 | 1,947,500 | 3,288.50 | 3,291.50 | 3,261.50 | 3,285.00 | 00:00:00 | | 2012-12-05 | 4,268,200 | 3,313.00 | 3,325.00 | 3,259.50 | 3,278.00 | 00:00:00 | | 2012-12-06 | 2,766,400 | 3,280.00 | 3,290.00 | 3,251.00 | 3,252.00 | 00:00:00 | | 2012-12-07 | 3,151,200 | 3,254.50 | 3,286.50 | 3,254.50 | 3,263.50 | 00:00:00 | | 2012-12-10 | 1,605,700 | 3,261.00 | 3,286.00 | 3,256.00 | 3,269.50 | 00:00:00 | | 2012-12-11 | 1,936,600 | 3,266.50 | 3,280.00 | 3,236.50 | 3,243.50 | 00:00:00 | | 2012-12-12 | 2,293,500 | 3,250.50 | 3,266.00 | 3,240.50 | 3,248.00 | 00:00:00 | | 2012-12-13 | 3,344,100 | 3,250.50 | 3,259.00 | 3,234.00 | 3,241.50 | 00:00:00 | | 2012-12-14 | 2,725,700 | 3,250.00 | 3,272.50 | 3,243.00 | 3,245.00 | 00:00:00 | | 2012-12-17 | 2,644,300 | 3,249.00 | 3,260.74 | 3,192.50 | 3,194.00 | 00:00:00 | | 2012-12-18 | 3,114,400 | 3,197.00 | 3,221.00 | 3,176.00 | 3,176.00 | 00:00:00 | | 2012-12-19 | 6,406,100 | 3,176.50 | 3,208.50 | 3,095.00 | 3,095.00 | 00:00:00 | | 2012-12-20 | 3,700,500 | 3,115.00 | 3,141.50 | 3,107.50 | 3,110.00 | 00:00:00 | | 2012-12-21 | 4,268,800 | 3,105.00 | 3,144.50 | 3,099.00 | 3,142.00 | 00:00:00 | | 2012-12-24 | 1,012,800 | 3,117.50 | 3,141.50 | 3,090.64 | 3,101.00 | 00:00:00 | | 2012-12-25 | 0 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 00:00:00 | | 2012-12-26 | 0 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 00:00:00 | | 2012-12-27 | 1,646,600 | 3,100.50 | 3,138.50 | 3,088.00 | 3,123.00 | 00:00:00 | | 2012-12-28 | 1,309,500 | 3,124.50 | 3,138.00 | 3,104.50 | 3,108.50 | 00:00:00 | | 2012-12-31 | 680,300 | 3,110.50 | 3,136.50 | 3,104.50 | 3,121.00 | 00:00:00 | | 2013-01-01 | 0 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 00:00:00 | | 2013-01-02 | 2,847,200 | 3,116.00 | 3,129.00 | 3,089.00 | 3,091.00 | 00:00:00 | | 2013-01-03 | 2,152,300 | 3,107.50 | 3,132.50 | 3,091.41 | 3,124.00 | 00:00:00 | | 2013-01-04 | 2,282,900 | 3,124.00 | 3,190.50 | 3,124.00 | 3,174.50 | 00:00:00 | | 2013-01-07 | 2,494,800 | 3,200.00 | 3,217.00 | 3,192.50 | 3,194.00 | 00:00:00 | | 2013-01-08 | 3,000,000 | 3,199.50 | 3,207.50 | 3,151.01 | 3,185.50 | 00:00:00 | | 2013-01-09 | 2,367,500 | 3,185.00 | 3,203.50 | 3,178.00 | 3,183.00 | 00:00:00 | | 2013-01-10 | 2,255,400 | 3,171.00 | 3,194.50 | 3,162.00 | 3,170.00 | 00:00:00 | | 2013-01-11 | 2,439,700 | 3,182.50 | 3,185.00 | 3,137.00 | 3,147.00 | 00:00:00 | | 2013-01-14 | 2,363,600 | 3,152.00 | 3,165.00 | 3,139.00 | 3,142.00 | 00:00:00 | | 2013-01-15 | 2,764,800 | 3,140.00 | 3,171.27 | 3,138.00 | 3,160.50 | 00:00:00 | | 2013-01-16 | 3,461,800 | 3,157.50 | 3,188.50 | 3,150.50 | 3,171.00 | 00:00:00 | | 2013-01-17 | 2,568,500 | 3,177.50 | 3,181.82 | 3,124.00 | 3,157.50 | 00:00:00 | | 2013-01-18 | 3,166,400 | 3,165.50 | 3,188.14 | 3,150.00 | 3,170.50 | 00:00:00 | | 2013-01-21 | 1,714,100 | 3,181.00 | 3,227.00 | 3,177.00 | 3,223.50 | 00:00:00 | | 2013-01-22 | 1,942,300 | 3,219.50 | 3,234.00 | 3,200.32 | 3,225.50 | 00:00:00 | | 2013-01-23 | 3,089,700 | 3,222.50 | 3,232.00 | 3,183.50 | 3,200.00 | 00:00:00 | | 2013-01-24 | 2,463,500 | 3,191.00 | 3,265.50 | 3,175.00 | 3,249.50 | 00:00:00 | | 2013-01-25 | 2,821,100 | 3,247.00 | 3,262.00 | 3,208.00 | 3,262.00 | 00:00:00 | | 2013-02-22 | 1,399,200 | 3,437.50 | 3,458.00 | 3,430.00 | 3,453.00 | 00:00:00 | | 2013-03-12 | 2,265,900 | 3,629.50 | 3,639.51 | 3,583.50 | 3,613.00 | 00:00:00 | | 2013-03-13 | 3,047,500 | 3,514.00 | 3,539.09 | 3,487.50 | 3,491.00 | 00:00:00 | | 2013-03-14 | 4,875,100 | 3,495.50 | 3,501.50 | 3,472.00 | 3,472.50 | 00:00:00 | | 2013-03-15 | 4,684,300 | 3,478.00 | 3,502.00 | 3,464.00 | 3,494.50 | 00:00:00 | | 2013-03-28 | 2,667,300 | 3,526.00 | 3,573.50 | 3,497.00 | 3,527.00 | 00:00:00 | | 2013-03-29 | 0 | 3,527.00 | 3,527.00 | 3,527.00 | 3,527.00 | 00:00:00 | | 2013-04-05 | 2,447,700 | 3,560.50 | 3,564.00 | 3,490.00 | 3,510.00 | 00:00:00 | | 2013-04-08 | 3,320,500 | 3,513.50 | 3,551.11 | 3,501.60 | 3,544.00 | 00:00:00 | | 2013-04-11 | 2,212,900 | 3,592.50 | 3,618.00 | 3,571.00 | 3,600.50 | 00:00:00 | | 2013-04-12 | 2,018,800 | 3,587.50 | 3,611.50 | 3,583.00 | 3,590.00 | 00:00:00 | | 2013-04-15 | 2,307,300 | 3,581.50 | 3,615.50 | 3,566.50 | 3,594.50 | 00:00:00 | | 2013-04-16 | 4,857,000 | 3,576.50 | 3,584.50 | 3,531.00 | 3,531.00 | 00:00:00 | | 2013-04-17 | 3,076,900 | 3,556.50 | 3,567.50 | 3,533.50 | 3,537.50 | 00:00:00 | | 2013-04-30 | 3,261,100 | 3,610.50 | 3,610.50 | 3,552.60 | 3,566.00 | 00:00:00 | | 2013-05-01 | 1,548,200 | 3,585.00 | 3,621.13 | 3,566.50 | 3,604.50 | 00:00:00 | | 2013-05-07 | 2,088,600 | 3,657.50 | 3,657.50 | 3,596.00 | 3,633.00 | 00:00:00 | | 2013-05-08 | 2,379,500 | 3,646.00 | 3,688.50 | 3,625.50 | 3,674.00 | 00:00:00 | | 2013-05-09 | 1,824,500 | 3,669.50 | 3,702.00 | 3,656.00 | 3,684.50 | 00:00:00 | | 2013-05-10 | 2,482,000 | 3,687.50 | 3,737.50 | 3,687.50 | 3,725.00 | 00:00:00 | | 2013-05-13 | 1,965,400 | 3,724.50 | 3,750.50 | 3,709.50 | 3,740.00 | 00:00:00 | | 2013-05-27 | 0 | 3,706.00 | 3,706.00 | 3,706.00 | 3,706.00 | 00:00:00 | | 2013-06-06 | 2,111,100 | 3,560.00 | 3,576.50 | 3,498.00 | 3,498.00 | 00:00:00 | | 2013-06-07 | 3,536,600 | 3,505.00 | 3,537.50 | 3,460.50 | 3,527.50 | 00:00:00 | | 2013-06-11 | 2,635,200 | 3,513.50 | 3,522.50 | 3,455.00 | 3,508.50 | 00:00:00 | | 2013-06-12 | 1,904,400 | 3,505.50 | 3,538.50 | 3,498.00 | 3,500.50 | 00:00:00 | | 2013-06-17 | 2,105,100 | 3,487.00 | 3,519.00 | 3,467.50 | 3,467.50 | 00:00:00 | | 2013-06-18 | 2,164,900 | 3,470.50 | 3,501.00 | 3,466.50 | 3,476.50 | 00:00:00 | | 2013-06-19 | 1,912,000 | 3,489.00 | 3,502.50 | 3,443.00 | 3,486.50 | 00:00:00 | | 2013-07-02 | 1,857,100 | 3,437.00 | 3,459.00 | 3,404.50 | 3,435.50 | 00:00:00 | | 2013-07-03 | 2,304,400 | 3,395.50 | 3,417.00 | 3,353.50 | 3,382.50 | 00:00:00 | | 2013-07-08 | 1,952,700 | 3,505.00 | 3,564.61 | 3,483.00 | 3,537.00 | 00:00:00 | | 2013-08-09 | 1,438,700 | 3,461.50 | 3,470.00 | 3,428.50 | 3,465.00 | 00:00:00 | | 2013-08-15 | 2,407,800 | 3,457.00 | 3,479.50 | 3,402.50 | 3,412.50 | 00:00:00 | | 2013-08-16 | 2,452,200 | 3,420.00 | 3,463.62 | 3,385.50 | 3,398.00 | 00:00:00 | | 2013-08-20 | 1,705,000 | 3,400.00 | 3,418.00 | 3,377.00 | 3,406.50 | 00:00:00 | | 2013-08-21 | 2,105,900 | 3,374.50 | 3,382.00 | 3,317.50 | 3,320.00 | 00:00:00 | | 2013-08-22 | 2,190,900 | 3,315.50 | 3,342.50 | 3,306.00 | 3,328.00 | 00:00:00 | | 2013-08-23 | 2,626,700 | 3,327.50 | 3,340.00 | 3,309.00 | 3,331.00 | 00:00:00 | | 2013-08-26 | 0 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 00:00:00 | | 2013-08-27 | 5,056,900 | 3,255.00 | 3,317.00 | 3,255.00 | 3,278.00 | 00:00:00 | | 2013-08-28 | 2,424,900 | 3,269.00 | 3,286.00 | 3,232.00 | 3,243.00 | 00:00:00 | | 2013-09-03 | 2,249,900 | 3,273.50 | 3,303.50 | 3,254.50 | 3,264.00 | 00:00:00 | | 2013-09-04 | 1,698,000 | 3,261.50 | 3,261.50 | 3,232.50 | 3,254.00 | 00:00:00 | | 2013-09-06 | 2,541,300 | 3,263.50 | 3,289.50 | 3,245.50 | 3,289.50 | 00:00:00 | | 2013-09-19 | 7,819,400 | 3,365.00 | 3,421.50 | 3,357.50 | 3,373.50 | 00:00:00 | | 2013-09-20 | 3,797,200 | 3,365.00 | 3,380.00 | 3,351.00 | 3,355.50 | 00:00:00 | | 2013-10-01 | 3,453,600 | 3,245.00 | 3,269.50 | 3,200.50 | 3,204.00 | 00:00:00 | | 2013-10-02 | 3,898,800 | 3,199.00 | 3,206.09 | 3,158.00 | 3,178.00 | 00:00:00 | | 2013-10-08 | 4,413,700 | 3,203.50 | 3,232.68 | 3,192.00 | 3,212.00 | 00:00:00 | | 2013-10-09 | 2,654,100 | 3,205.00 | 3,222.00 | 3,192.00 | 3,205.00 | 00:00:00 | | 2013-10-10 | 2,309,700 | 3,213.50 | 3,244.50 | 3,201.00 | 3,235.00 | 00:00:00 | | 2013-10-11 | 2,166,000 | 3,250.00 | 3,250.00 | 3,209.00 | 3,233.00 | 00:00:00 | | 2013-10-14 | 1,953,000 | 3,230.00 | 3,251.00 | 3,221.50 | 3,232.00 | 00:00:00 | | 2013-10-15 | 2,817,700 | 3,252.50 | 3,262.00 | 3,217.50 | 3,221.00 | 00:00:00 | | 2013-10-16 | 3,791,500 | 3,214.00 | 3,259.00 | 3,205.50 | 3,250.00 | 00:00:00 | | 2013-11-04 | 1,467,300 | 3,444.00 | 3,454.00 | 3,420.50 | 3,434.50 | 00:00:00 | | 2013-11-07 | 2,045,200 | 3,446.00 | 3,466.50 | 3,417.00 | 3,428.00 | 00:00:00 | | 2013-11-08 | 1,780,600 | 3,421.00 | 3,434.50 | 3,395.00 | 3,426.00 | 00:00:00 | | 2013-11-18 | 2,814,200 | 3,383.00 | 3,395.00 | 3,368.00 | 3,379.00 | 00:00:00 | | 2013-11-21 | 2,900,800 | 3,312.00 | 3,325.00 | 3,281.00 | 3,281.00 | 00:00:00 | | 2013-11-22 | 2,150,000 | 3,281.00 | 3,292.50 | 3,262.50 | 3,271.00 | 00:00:00 | | 2013-11-28 | 1,896,500 | 3,250.00 | 3,258.50 | 3,217.50 | 3,250.50 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
