|
 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 | | 2015-12-07 | 1,773,400 | 3,809.50 | 3,843.50 | 3,779.00 | 3,835.50 | 00:00:00 | | 2015-12-08 | 2,159,900 | 3,840.00 | 3,861.00 | 3,781.50 | 3,800.00 | 00:00:00 | | 2015-12-09 | 2,561,200 | 3,830.00 | 3,830.00 | 3,737.00 | 3,738.00 | 00:00:00 | | 2015-12-10 | 3,116,800 | 3,699.00 | 3,709.00 | 3,672.00 | 3,694.00 | 00:00:00 | | 2015-12-11 | 3,821,200 | 3,685.50 | 3,700.50 | 3,572.50 | 3,599.00 | 00:00:00 | | 2015-12-14 | 2,865,000 | 3,603.50 | 3,673.88 | 3,583.50 | 3,590.00 | 00:00:00 | | 2015-12-21 | 2,248,900 | 3,667.00 | 3,712.50 | 3,657.50 | 3,657.50 | 00:00:00 | | 2015-12-22 | 1,075,400 | 3,658.00 | 3,688.50 | 3,647.00 | 3,669.50 | 00:00:00 | | 2015-12-23 | 1,251,700 | 3,696.50 | 3,753.01 | 3,691.50 | 3,745.50 | 00:00:00 | | 2015-12-29 | 1,328,500 | 3,793.50 | 3,816.00 | 3,767.00 | 3,806.00 | 00:00:00 | | 2016-01-04 | 2,011,700 | 3,748.50 | 3,748.50 | 3,671.00 | 3,685.50 | 00:00:00 | | 2016-01-05 | 1,381,100 | 3,721.50 | 3,745.00 | 3,643.50 | 3,685.50 | 00:00:00 | | 2016-01-06 | 2,083,000 | 3,710.00 | 3,729.50 | 3,675.00 | 3,728.00 | 00:00:00 | | 2016-01-18 | 1,948,000 | 3,595.00 | 3,641.00 | 3,562.27 | 3,612.00 | 00:00:00 | | 2016-01-19 | 2,146,800 | 3,659.00 | 3,665.00 | 3,634.00 | 3,647.00 | 00:00:00 | | 2016-01-20 | 3,040,800 | 3,606.50 | 3,619.50 | 3,544.00 | 3,565.00 | 00:00:00 | | 2016-01-25 | 2,625,200 | 3,642.50 | 3,660.50 | 3,624.00 | 3,657.00 | 00:00:00 | | 2016-02-01 | 3,792,400 | 3,895.50 | 3,903.50 | 3,826.50 | 3,864.00 | 00:00:00 | | 2016-02-02 | 2,578,200 | 3,865.00 | 3,866.00 | 3,824.00 | 3,856.50 | 00:00:00 | | 2016-02-03 | 3,812,500 | 3,858.50 | 3,870.00 | 3,799.00 | 3,805.00 | 00:00:00 | | 2016-02-04 | 3,288,000 | 3,834.50 | 3,856.07 | 3,726.50 | 3,753.50 | 00:00:00 | | 2016-02-05 | 2,512,200 | 3,755.00 | 3,778.50 | 3,722.50 | 3,726.50 | 00:00:00 | | 2016-03-03 | 2,050,400 | 3,966.00 | 3,976.50 | 3,940.00 | 3,958.00 | 00:00:00 | | 2016-03-04 | 3,048,900 | 3,962.50 | 4,044.50 | 3,961.50 | 4,044.50 | 00:00:00 | | 2016-03-10 | 6,193,400 | 4,059.00 | 4,073.50 | 3,984.50 | 3,984.50 | 00:00:00 | | 2016-03-11 | 2,659,200 | 4,034.00 | 4,084.00 | 4,027.50 | 4,076.50 | 00:00:00 | | 2016-03-15 | 2,215,100 | 4,090.50 | 4,133.50 | 4,071.00 | 4,128.00 | 00:00:00 | | 2016-03-16 | 2,380,800 | 4,147.00 | 4,149.00 | 4,109.50 | 4,117.00 | 00:00:00 | | 2016-03-21 | 1,815,900 | 3,962.00 | 3,997.50 | 3,950.00 | 3,976.00 | 00:00:00 | | 2016-03-22 | 2,620,800 | 3,962.00 | 3,999.50 | 3,940.00 | 3,983.00 | 00:00:00 | | 2016-03-23 | 2,858,500 | 3,984.00 | 4,048.00 | 3,981.84 | 4,044.00 | 00:00:00 | | 2016-03-29 | 3,489,900 | 4,018.50 | 4,029.50 | 3,975.50 | 3,995.50 | 00:00:00 | | 2016-03-30 | 5,167,500 | 4,020.00 | 4,075.00 | 4,000.00 | 4,075.00 | 00:00:00 | | 2016-04-07 | 2,379,300 | 4,132.00 | 4,155.00 | 4,103.00 | 4,148.50 | 00:00:00 | | 2016-04-08 | 2,434,900 | 4,173.50 | 4,195.38 | 4,158.50 | 4,190.00 | 00:00:00 | | 2016-04-11 | 2,631,700 | 4,199.00 | 4,200.50 | 4,159.00 | 4,193.50 | 00:00:00 | | 2016-04-18 | 2,250,100 | 4,207.00 | 4,281.14 | 4,206.50 | 4,280.50 | 00:00:00 | | 2016-04-21 | 4,270,100 | 4,265.50 | 4,270.00 | 4,135.50 | 4,175.00 | 00:00:00 | | 2016-04-22 | 2,597,300 | 4,161.50 | 4,176.00 | 4,117.50 | 4,133.00 | 00:00:00 | | 2016-04-25 | 3,178,200 | 4,118.50 | 4,207.50 | 4,118.50 | 4,162.50 | 00:00:00 | | 2016-04-28 | 2,645,600 | 4,143.00 | 4,186.00 | 4,100.50 | 4,186.00 | 00:00:00 | | 2016-04-29 | 2,656,300 | 4,159.50 | 4,210.50 | 4,132.00 | 4,170.00 | 00:00:00 | | 2016-05-16 | 1,377,500 | 4,194.00 | 4,237.50 | 4,168.50 | 4,235.00 | 00:00:00 | | 2016-05-17 | 2,303,100 | 4,245.50 | 4,250.00 | 4,170.00 | 4,189.00 | 00:00:00 | | 2016-05-18 | 2,139,300 | 4,175.00 | 4,181.50 | 4,149.00 | 4,165.50 | 00:00:00 | | 2016-05-19 | 2,531,200 | 4,140.00 | 4,149.00 | 4,077.50 | 4,086.00 | 00:00:00 | | 2016-05-20 | 2,490,400 | 4,117.00 | 4,154.50 | 4,112.00 | 4,147.00 | 00:00:00 | | 2016-05-30 | 0 | 4,205.50 | 4,205.50 | 4,205.50 | 4,205.50 | 00:00:00 | | 2016-06-21 | 2,674,900 | 4,222.00 | 4,271.50 | 4,202.50 | 4,247.50 | 00:00:00 | | 2016-06-22 | 2,907,200 | 4,251.50 | 4,290.50 | 4,210.50 | 4,254.50 | 00:00:00 | | 2016-06-27 | 4,902,400 | 4,334.50 | 4,487.00 | 4,332.00 | 4,455.00 | 00:00:00 | | 2016-07-12 | 3,342,700 | 4,921.00 | 4,964.00 | 4,795.50 | 4,839.50 | 00:00:00 | | 2016-07-13 | 3,586,500 | 4,809.00 | 4,846.50 | 4,410.20 | 4,814.50 | 00:00:00 | | 2016-07-14 | 2,808,000 | 4,840.50 | 4,893.00 | 4,780.00 | 4,780.50 | 00:00:00 | | 2016-07-22 | 2,190,600 | 4,781.50 | 4,817.50 | 4,740.00 | 4,813.50 | 00:00:00 | | 2016-07-28 | 2,720,700 | 4,780.00 | 4,848.00 | 4,727.00 | 4,782.50 | 00:00:00 | | 2016-07-29 | 3,289,400 | 4,737.00 | 4,831.50 | 4,702.00 | 4,824.50 | 00:00:00 | | 2016-08-02 | 2,552,000 | 4,795.00 | 4,820.98 | 4,773.50 | 4,820.50 | 00:00:00 | | 2016-08-03 | 2,208,100 | 4,822.50 | 4,823.50 | 4,702.50 | 4,703.00 | 00:00:00 | | 2016-08-04 | 3,209,000 | 4,684.50 | 4,812.98 | 4,653.00 | 4,812.50 | 00:00:00 | | 2016-08-05 | 2,210,800 | 4,832.50 | 4,863.50 | 4,772.50 | 4,831.50 | 00:00:00 | | 2016-08-11 | 2,415,300 | 4,869.00 | 4,985.00 | 4,862.00 | 4,985.00 | 00:00:00 | | 2016-08-12 | 1,394,800 | 4,966.00 | 4,983.50 | 4,936.50 | 4,971.00 | 00:00:00 | | 2016-08-23 | 1,681,300 | 4,912.50 | 4,936.00 | 4,850.50 | 4,850.50 | 00:00:00 | | 2016-08-24 | 1,715,700 | 4,830.00 | 4,871.30 | 4,796.00 | 4,800.50 | 00:00:00 | | 2016-08-31 | 2,030,300 | 4,748.00 | 4,771.50 | 4,711.50 | 4,725.00 | 00:00:00 | | 2016-09-01 | 2,172,100 | 4,758.50 | 4,774.50 | 4,663.50 | 4,713.50 | 00:00:00 | | 2016-09-12 | 2,151,400 | 4,651.00 | 4,738.05 | 4,636.00 | 4,698.00 | 00:00:00 | | 2016-09-13 | 2,293,400 | 4,707.00 | 4,743.50 | 4,691.00 | 4,708.50 | 00:00:00 | | 2016-09-20 | 1,752,900 | 4,761.50 | 4,835.00 | 4,743.00 | 4,812.50 | 00:00:00 | | 2016-09-21 | 2,056,700 | 4,838.50 | 4,851.50 | 4,788.05 | 4,796.00 | 00:00:00 | | 2016-09-26 | 2,149,100 | 4,913.00 | 4,924.00 | 4,867.00 | 4,885.00 | 00:00:00 | | 2016-09-27 | 2,341,300 | 4,919.00 | 4,946.50 | 4,887.10 | 4,898.00 | 00:00:00 | | 2016-09-28 | 2,645,100 | 4,898.00 | 4,961.00 | 4,898.00 | 4,943.50 | 00:00:00 | | 2016-09-29 | 1,807,400 | 4,918.50 | 4,978.50 | 4,918.50 | 4,946.50 | 00:00:00 | | 2016-10-04 | 5,532,900 | 4,999.50 | 5,108.00 | 4,988.50 | 5,042.00 | 00:00:00 | | 2016-10-05 | 2,960,200 | 5,030.00 | 5,056.00 | 4,875.00 | 4,881.00 | 00:00:00 | | 2016-10-10 | 2,401,800 | 4,879.00 | 4,892.50 | 4,852.00 | 4,858.50 | 00:00:00 | | 2016-10-17 | 2,393,400 | 4,860.50 | 4,872.00 | 4,810.00 | 4,817.50 | 00:00:00 | | 2016-10-18 | 2,146,300 | 4,843.50 | 4,843.50 | 4,790.50 | 4,798.00 | 00:00:00 | | 2016-10-19 | 2,829,000 | 4,806.50 | 4,817.73 | 4,747.15 | 4,777.00 | 00:00:00 | | 2016-10-31 | 4,241,900 | 4,719.00 | 4,759.00 | 4,682.50 | 4,691.50 | 00:00:00 | | 2016-11-07 | 3,116,000 | 4,536.50 | 4,564.01 | 4,515.50 | 4,545.00 | 00:00:00 | | 2016-11-14 | 6,741,500 | 4,326.00 | 4,350.18 | 4,239.00 | 4,281.00 | 00:00:00 | | 2016-11-22 | 3,462,400 | 4,341.00 | 4,376.00 | 4,330.00 | 4,368.00 | 00:00:00 | | 2016-11-23 | 2,592,800 | 4,367.50 | 4,437.00 | 4,340.50 | 4,368.50 | 00:00:00 | | 2016-11-29 | 3,231,500 | 4,440.00 | 4,479.00 | 4,417.50 | 4,454.50 | 00:00:00 | | 2016-11-30 | 6,435,000 | 4,449.00 | 4,534.00 | 4,392.18 | 4,393.50 | 00:00:00 | | 2017-01-24 | 4,466,600 | 4,778.00 | 4,811.50 | 4,755.00 | 4,800.00 | 00:00:00 | | 2017-01-25 | 4,918,200 | 4,811.50 | 4,894.00 | 4,795.00 | 4,894.00 | 00:00:00 | | 2017-01-31 | 4,240,100 | 4,883.50 | 4,902.50 | 4,723.68 | 4,899.50 | 00:00:00 | | 2017-02-01 | 3,146,500 | 4,888.00 | 4,907.50 | 4,856.00 | 4,865.50 | 00:00:00 | | 2017-02-02 | 3,876,200 | 4,844.00 | 4,962.52 | 4,830.00 | 4,910.00 | 00:00:00 | | 2017-02-03 | 3,649,400 | 4,903.50 | 4,970.50 | 4,894.00 | 4,963.00 | 00:00:00 | | 2017-02-07 | 3,312,400 | 4,985.00 | 5,011.00 | 4,977.50 | 4,981.50 | 00:00:00 | | 2017-02-08 | 3,486,600 | 4,981.50 | 5,035.00 | 4,952.50 | 5,025.00 | 00:00:00 | | 2017-02-14 | 6,181,200 | 4,964.00 | 4,998.17 | 4,913.50 | 4,930.00 | 00:00:00 | | 2017-02-15 | 2,755,700 | 4,950.00 | 4,997.44 | 4,916.00 | 4,964.50 | 00:00:00 | | 2017-02-21 | 3,051,900 | 4,968.00 | 5,013.00 | 4,966.11 | 4,993.00 | 00:00:00 | | 2017-02-22 | 2,503,200 | 4,985.00 | 5,019.00 | 4,975.43 | 5,000.00 | 00:00:00 | | 2017-02-23 | 3,037,500 | 4,970.00 | 5,064.00 | 4,970.00 | 5,060.00 | 00:00:00 | | 2017-02-24 | 2,446,300 | 5,070.00 | 5,076.00 | 5,021.00 | 5,070.00 | 00:00:00 | | 2017-02-27 | 2,966,700 | 5,071.00 | 5,123.50 | 5,055.59 | 5,092.00 | 00:00:00 | | 2017-02-28 | 3,233,500 | 5,092.00 | 5,100.00 | 5,062.00 | 5,080.00 | 00:00:00 | | 2017-03-07 | 1,757,800 | 5,102.00 | 5,120.00 | 5,090.00 | 5,108.00 | 00:00:00 | | 2017-03-08 | 2,659,200 | 5,113.00 | 5,121.00 | 5,085.00 | 5,102.00 | 00:00:00 | | 2017-03-09 | 2,217,400 | 5,094.00 | 5,100.00 | 5,065.00 | 5,100.00 | 00:00:00 | | 2017-03-10 | 4,045,300 | 5,100.00 | 5,128.00 | 5,097.00 | 5,108.00 | 00:00:00 | | 2017-03-13 | 2,931,900 | 5,121.00 | 5,141.00 | 5,097.00 | 5,139.00 | 00:00:00 | | 2017-03-21 | 2,560,600 | 5,183.00 | 5,227.86 | 5,148.00 | 5,188.00 | 00:00:00 | | 2017-03-22 | 2,908,600 | 5,176.00 | 5,208.00 | 5,154.01 | 5,180.00 | 00:00:00 | | 2017-03-23 | 2,728,800 | 5,168.00 | 5,204.84 | 5,134.00 | 5,174.00 | 00:00:00 | | 2017-03-24 | 3,819,300 | 5,200.00 | 5,277.00 | 5,131.93 | 5,277.00 | 00:00:00 | | 2017-04-05 | 2,708,500 | 5,296.00 | 5,333.00 | 5,270.00 | 5,318.00 | 00:00:00 | | 2017-04-06 | 2,520,300 | 5,318.00 | 5,343.00 | 5,288.00 | 5,291.00 | 00:00:00 | | 2017-04-10 | 1,828,000 | 5,351.00 | 5,367.00 | 5,320.00 | 5,345.00 | 00:00:00 | | 2017-04-11 | 2,445,800 | 5,336.00 | 5,408.00 | 5,328.00 | 5,392.00 | 00:00:00 | | 2017-04-12 | 2,091,500 | 5,376.00 | 5,400.00 | 5,355.00 | 5,382.00 | 00:00:00 | | 2017-04-13 | 1,941,800 | 5,381.00 | 5,401.00 | 5,369.00 | 5,383.00 | 00:00:00 | | 2017-04-17 | 0 | 5,383.00 | 5,383.00 | 5,383.00 | 5,383.00 | 00:00:00 | | 2017-04-18 | 3,748,800 | 5,400.00 | 5,408.00 | 5,263.00 | 5,263.00 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
