|
 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 | | 2013-11-28 | 1,896,500 | 3,250.00 | 3,258.50 | 3,217.50 | 3,250.50 | 00:00:00 | | 2013-11-29 | 1,862,500 | 3,248.50 | 3,269.50 | 3,244.71 | 3,261.00 | 00:00:00 | | 2013-12-02 | 1,781,900 | 3,268.50 | 3,278.50 | 3,223.50 | 3,223.50 | 00:00:00 | | 2013-12-03 | 2,340,800 | 3,218.00 | 3,229.50 | 3,185.00 | 3,185.00 | 00:00:00 | | 2013-12-04 | 2,762,900 | 3,190.50 | 3,226.34 | 3,189.02 | 3,209.50 | 00:00:00 | | 2013-12-05 | 1,803,500 | 3,213.00 | 3,218.50 | 3,191.00 | 3,196.50 | 00:00:00 | | 2013-12-06 | 2,121,900 | 3,207.00 | 3,210.50 | 3,176.00 | 3,195.00 | 00:00:00 | | 2013-12-10 | 2,305,400 | 3,166.50 | 3,189.00 | 3,156.00 | 3,160.00 | 00:00:00 | | 2013-12-11 | 2,635,700 | 3,163.00 | 3,182.68 | 3,155.00 | 3,166.00 | 00:00:00 | | 2013-12-16 | 1,952,200 | 3,126.50 | 3,174.00 | 3,119.50 | 3,172.00 | 00:00:00 | | 2013-12-19 | 2,320,300 | 3,186.00 | 3,199.00 | 3,183.00 | 3,194.00 | 00:00:00 | | 2013-12-20 | 6,549,800 | 3,186.50 | 3,208.00 | 3,162.50 | 3,175.50 | 00:00:00 | | 2013-12-30 | 1,516,300 | 3,255.50 | 3,255.50 | 3,201.50 | 3,220.50 | 00:00:00 | | 2013-12-31 | 493,000 | 3,223.00 | 3,238.00 | 3,213.15 | 3,238.00 | 00:00:00 | | 2014-01-01 | 0 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 00:00:00 | | 2014-01-06 | 1,512,500 | 3,195.50 | 3,219.00 | 3,186.00 | 3,205.50 | 00:00:00 | | 2014-01-14 | 2,813,600 | 3,040.00 | 3,075.10 | 3,025.00 | 3,054.00 | 00:00:00 | | 2014-01-15 | 2,446,200 | 3,080.00 | 3,086.00 | 3,073.00 | 3,084.00 | 00:00:00 | | 2014-01-16 | 3,546,400 | 3,081.50 | 3,093.50 | 3,059.00 | 3,085.00 | 00:00:00 | | 2014-01-17 | 4,137,400 | 3,088.00 | 3,105.00 | 3,063.50 | 3,075.00 | 00:00:00 | | 2014-01-20 | 1,786,500 | 3,080.00 | 3,127.00 | 3,073.34 | 3,121.00 | 00:00:00 | | 2014-01-21 | 3,275,400 | 3,125.00 | 3,163.00 | 3,114.50 | 3,148.00 | 00:00:00 | | 2014-01-22 | 2,589,800 | 3,150.00 | 3,177.00 | 3,149.50 | 3,167.00 | 00:00:00 | | 2014-01-23 | 2,781,000 | 3,163.00 | 3,192.00 | 3,121.00 | 3,126.50 | 00:00:00 | | 2014-01-24 | 3,471,900 | 3,120.50 | 3,146.50 | 3,068.00 | 3,073.50 | 00:00:00 | | 2014-01-27 | 3,286,500 | 3,073.00 | 3,078.00 | 3,022.00 | 3,024.50 | 00:00:00 | | 2014-01-30 | 5,271,600 | 2,938.50 | 2,939.00 | 2,877.50 | 2,889.50 | 00:00:00 | | 2014-01-31 | 4,704,000 | 2,915.50 | 2,958.50 | 2,871.00 | 2,916.00 | 00:00:00 | | 2014-02-03 | 2,559,000 | 2,914.50 | 2,944.50 | 2,903.00 | 2,916.50 | 00:00:00 | | 2014-02-04 | 3,626,700 | 2,900.00 | 2,922.00 | 2,900.00 | 2,903.50 | 00:00:00 | | 2014-02-10 | 2,118,400 | 2,938.00 | 2,966.50 | 2,935.00 | 2,966.50 | 00:00:00 | | 2014-02-11 | 3,093,000 | 2,984.50 | 2,995.50 | 2,967.50 | 2,993.00 | 00:00:00 | | 2014-02-12 | 3,635,200 | 3,000.00 | 3,012.50 | 2,985.00 | 2,995.00 | 00:00:00 | | 2014-03-04 | 3,429,300 | 3,256.00 | 3,288.50 | 3,250.50 | 3,286.50 | 00:00:00 | | 2014-03-06 | 4,333,300 | 3,325.00 | 3,344.50 | 3,296.50 | 3,335.00 | 00:00:00 | | 2014-03-07 | 3,341,200 | 3,340.00 | 3,340.00 | 3,290.00 | 3,290.00 | 00:00:00 | | 2014-03-11 | 3,689,000 | 3,340.00 | 3,352.00 | 3,315.00 | 3,334.50 | 00:00:00 | | 2014-03-12 | 3,632,100 | 3,226.00 | 3,240.00 | 3,205.50 | 3,218.00 | 00:00:00 | | 2014-03-25 | 2,723,000 | 3,220.50 | 3,251.50 | 3,211.50 | 3,250.50 | 00:00:00 | | 2014-03-26 | 3,335,200 | 3,246.50 | 3,270.00 | 3,224.00 | 3,235.00 | 00:00:00 | | 2014-03-27 | 2,925,500 | 3,224.50 | 3,287.00 | 3,216.70 | 3,287.00 | 00:00:00 | | 2014-03-28 | 3,850,400 | 3,287.50 | 3,340.00 | 3,274.00 | 3,340.00 | 00:00:00 | | 2014-04-01 | 3,971,400 | 3,345.50 | 3,355.64 | 3,300.65 | 3,330.50 | 00:00:00 | | 2014-04-02 | 2,233,800 | 3,339.00 | 3,339.00 | 3,302.00 | 3,307.00 | 00:00:00 | | 2014-04-03 | 2,810,100 | 3,312.50 | 3,325.00 | 3,298.00 | 3,323.50 | 00:00:00 | | 2014-04-04 | 3,161,200 | 3,360.00 | 3,360.00 | 3,320.00 | 3,346.50 | 00:00:00 | | 2014-04-07 | 2,123,600 | 3,323.00 | 3,356.50 | 3,315.98 | 3,328.50 | 00:00:00 | | 2014-04-08 | 4,041,700 | 3,316.00 | 3,395.50 | 3,305.50 | 3,390.00 | 00:00:00 | | 2014-04-29 | 3,603,000 | 3,489.50 | 3,489.50 | 3,449.00 | 3,487.00 | 00:00:00 | | 2014-04-30 | 3,800,800 | 3,430.00 | 3,500.32 | 3,399.00 | 3,417.00 | 00:00:00 | | 2014-05-01 | 1,276,000 | 3,418.00 | 3,461.50 | 3,406.00 | 3,449.00 | 00:00:00 | | 2014-05-02 | 2,856,700 | 3,444.50 | 3,449.00 | 3,380.50 | 3,396.50 | 00:00:00 | | 2014-05-05 | 0 | 3,396.50 | 3,396.50 | 3,396.50 | 3,396.50 | 00:00:00 | | 2014-05-06 | 3,395,900 | 3,411.50 | 3,416.90 | 3,362.50 | 3,366.50 | 00:00:00 | | 2014-05-09 | 3,276,600 | 3,430.50 | 3,446.00 | 3,405.29 | 3,417.50 | 00:00:00 | | 2014-05-12 | 2,236,200 | 3,469.00 | 3,478.50 | 3,451.00 | 3,458.50 | 00:00:00 | | 2014-05-13 | 2,312,900 | 3,471.50 | 3,473.00 | 3,435.00 | 3,450.50 | 00:00:00 | | 2014-05-14 | 1,787,500 | 3,455.00 | 3,467.50 | 3,429.00 | 3,464.50 | 00:00:00 | | 2014-05-15 | 2,729,400 | 3,460.00 | 3,478.00 | 3,430.50 | 3,466.50 | 00:00:00 | | 2014-05-16 | 3,943,700 | 3,479.50 | 3,527.00 | 3,445.00 | 3,513.00 | 00:00:00 | | 2014-05-19 | 2,776,100 | 3,527.00 | 3,547.00 | 3,513.50 | 3,528.00 | 00:00:00 | | 2014-05-22 | 3,744,300 | 3,586.50 | 3,625.00 | 3,543.00 | 3,543.00 | 00:00:00 | | 2014-05-23 | 1,529,800 | 3,548.00 | 3,553.00 | 3,503.00 | 3,515.50 | 00:00:00 | | 2014-05-26 | 0 | 3,515.68 | 3,515.68 | 3,515.68 | 3,515.68 | 00:00:00 | | 2014-05-27 | 2,084,700 | 3,531.50 | 3,550.00 | 3,508.00 | 3,537.50 | 00:00:00 | | 2014-05-28 | 1,534,800 | 3,532.00 | 3,544.15 | 3,504.50 | 3,537.00 | 00:00:00 | | 2014-05-29 | 1,243,500 | 3,537.50 | 3,598.50 | 3,532.85 | 3,579.00 | 00:00:00 | | 2014-05-30 | 2,993,700 | 3,576.00 | 3,622.74 | 3,570.75 | 3,600.50 | 00:00:00 | | 2014-06-02 | 1,901,200 | 3,616.50 | 3,616.50 | 3,571.50 | 3,584.50 | 00:00:00 | | 2014-06-03 | 2,361,200 | 3,581.00 | 3,589.00 | 3,536.00 | 3,569.50 | 00:00:00 | | 2014-06-04 | 1,851,300 | 3,570.00 | 3,589.50 | 3,553.00 | 3,568.50 | 00:00:00 | | 2014-06-09 | 1,492,400 | 3,548.50 | 3,552.50 | 3,526.50 | 3,531.50 | 00:00:00 | | 2014-06-10 | 2,238,300 | 3,533.50 | 3,552.59 | 3,500.00 | 3,545.50 | 00:00:00 | | 2014-06-11 | 2,090,100 | 3,551.00 | 3,562.50 | 3,525.00 | 3,543.00 | 00:00:00 | | 2014-06-12 | 1,838,000 | 3,556.50 | 3,574.00 | 3,552.00 | 3,555.50 | 00:00:00 | | 2014-06-13 | 2,671,400 | 3,538.50 | 3,556.50 | 3,503.00 | 3,520.00 | 00:00:00 | | 2014-06-16 | 1,888,200 | 3,527.00 | 3,548.50 | 3,507.50 | 3,514.50 | 00:00:00 | | 2014-06-17 | 1,825,300 | 3,530.00 | 3,558.00 | 3,516.00 | 3,544.50 | 00:00:00 | | 2014-06-18 | 1,853,900 | 3,557.00 | 3,578.50 | 3,537.50 | 3,542.00 | 00:00:00 | | 2014-06-26 | 3,043,800 | 3,528.00 | 3,528.00 | 3,465.50 | 3,495.00 | 00:00:00 | | 2014-06-27 | 1,915,600 | 3,498.50 | 3,503.00 | 3,471.00 | 3,476.00 | 00:00:00 | | 2014-07-01 | 1,713,200 | 3,481.00 | 3,524.00 | 3,463.50 | 3,524.00 | 00:00:00 | | 2014-07-02 | 2,020,800 | 3,524.00 | 3,535.50 | 3,502.50 | 3,531.50 | 00:00:00 | | 2014-07-14 | 1,990,900 | 3,551.50 | 3,606.00 | 3,539.45 | 3,595.50 | 00:00:00 | | 2014-07-15 | 2,782,900 | 3,588.00 | 3,593.00 | 3,522.00 | 3,532.00 | 00:00:00 | | 2014-07-16 | 2,991,600 | 3,553.00 | 3,555.50 | 3,486.50 | 3,508.50 | 00:00:00 | | 2014-07-17 | 2,309,800 | 3,508.00 | 3,549.50 | 3,490.50 | 3,535.00 | 00:00:00 | | 2014-07-18 | 2,119,400 | 3,534.00 | 3,547.00 | 3,514.50 | 3,532.00 | 00:00:00 | | 2014-07-28 | 1,518,100 | 3,549.00 | 3,570.50 | 3,535.00 | 3,547.50 | 00:00:00 | | 2014-07-29 | 2,105,800 | 3,537.00 | 3,569.50 | 3,536.10 | 3,567.50 | 00:00:00 | | 2014-07-30 | 3,180,600 | 3,551.00 | 3,559.50 | 3,520.00 | 3,523.50 | 00:00:00 | | 2014-08-04 | 2,016,900 | 3,453.00 | 3,456.00 | 3,407.50 | 3,417.50 | 00:00:00 | | 2014-08-12 | 1,404,400 | 3,451.00 | 3,459.50 | 3,436.00 | 3,448.00 | 00:00:00 | | 2014-08-13 | 1,509,000 | 3,476.50 | 3,492.50 | 3,458.73 | 3,478.50 | 00:00:00 | | 2014-08-25 | 0 | 3,498.50 | 3,498.50 | 3,498.50 | 3,498.50 | 00:00:00 | | 2014-08-28 | 1,644,900 | 3,535.50 | 3,546.50 | 3,518.59 | 3,530.00 | 00:00:00 | | 2014-08-29 | 2,977,000 | 3,540.00 | 3,563.00 | 3,485.75 | 3,553.50 | 00:00:00 | | 2014-09-08 | 2,376,600 | 3,576.50 | 3,608.50 | 3,554.50 | 3,607.50 | 00:00:00 | | 2014-09-11 | 1,612,200 | 3,619.00 | 3,630.00 | 3,601.00 | 3,620.00 | 00:00:00 | | 2014-09-12 | 2,528,100 | 3,635.00 | 3,650.00 | 3,625.20 | 3,629.50 | 00:00:00 | | 2014-09-15 | 2,312,800 | 3,612.50 | 3,649.50 | 3,611.50 | 3,633.50 | 00:00:00 | | 2014-09-30 | 3,586,500 | 3,511.00 | 3,514.50 | 3,469.50 | 3,482.00 | 00:00:00 | | 2014-10-01 | 2,483,100 | 3,486.50 | 3,500.02 | 3,465.00 | 3,480.00 | 00:00:00 | | 2014-10-09 | 2,642,000 | 3,509.00 | 3,516.50 | 3,475.00 | 3,480.50 | 00:00:00 | | 2014-10-10 | 2,873,800 | 3,457.00 | 3,468.50 | 3,414.00 | 3,427.00 | 00:00:00 | | 2014-10-13 | 2,597,200 | 3,409.00 | 3,422.00 | 3,389.00 | 3,415.50 | 00:00:00 | | 2014-10-14 | 3,958,900 | 3,404.50 | 3,435.00 | 3,369.05 | 3,430.00 | 00:00:00 | | 2014-10-15 | 4,412,900 | 3,433.00 | 3,454.00 | 3,389.00 | 3,389.00 | 00:00:00 | | 2014-10-16 | 5,401,100 | 3,424.00 | 3,427.00 | 3,347.00 | 3,389.50 | 00:00:00 | | 2014-10-17 | 3,178,600 | 3,385.50 | 3,459.00 | 3,355.50 | 3,455.50 | 00:00:00 | | 2014-10-23 | 3,146,300 | 3,359.00 | 3,383.00 | 3,322.50 | 3,364.50 | 00:00:00 | | 2014-10-24 | 1,946,500 | 3,360.00 | 3,375.00 | 3,338.50 | 3,362.50 | 00:00:00 | | 2014-10-27 | 1,886,300 | 3,402.50 | 3,402.50 | 3,363.50 | 3,388.00 | 00:00:00 | | 2014-10-28 | 2,132,200 | 3,414.50 | 3,447.50 | 3,401.50 | 3,405.50 | 00:00:00 | | 2014-10-29 | 1,640,900 | 3,416.00 | 3,457.50 | 3,406.37 | 3,450.00 | 00:00:00 | | 2014-10-30 | 2,275,500 | 3,464.00 | 3,469.00 | 3,422.00 | 3,466.50 | 00:00:00 | | 2014-10-31 | 3,465,400 | 3,494.50 | 3,553.50 | 3,486.50 | 3,547.00 | 00:00:00 | | 2014-11-03 | 2,605,700 | 3,547.50 | 3,565.50 | 3,493.50 | 3,509.00 | 00:00:00 | | 2014-11-06 | 2,453,700 | 3,572.50 | 3,606.50 | 3,561.50 | 3,602.00 | 00:00:00 | | 2014-11-07 | 2,496,200 | 3,610.50 | 3,617.00 | 3,560.00 | 3,579.50 | 00:00:00 | | 2014-11-10 | 1,810,700 | 3,584.00 | 3,616.00 | 3,576.00 | 3,607.00 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
