|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 5,719,700 | 747.00 | 752.00 | 746.50 | 747.00 | 00:00:00 | | 2003-12-04 | 4,437,100 | 752.00 | 752.00 | 746.00 | 748.00 | 00:00:00 | | 2003-12-05 | 4,878,600 | 746.50 | 754.00 | 742.50 | 754.00 | 00:00:00 | | 2003-12-08 | 2,288,800 | 747.50 | 754.00 | 747.50 | 754.00 | 00:00:00 | | 2003-12-09 | 3,819,700 | 755.50 | 755.50 | 748.00 | 748.50 | 00:00:00 | | 2003-12-10 | 4,166,900 | 746.00 | 749.50 | 739.00 | 744.00 | 00:00:00 | | 2003-12-11 | 2,994,400 | 747.00 | 747.00 | 741.00 | 744.00 | 00:00:00 | | 2003-12-12 | 2,686,100 | 747.23 | 750.00 | 743.00 | 748.00 | 00:00:00 | | 2003-12-15 | 3,587,800 | 750.50 | 755.00 | 739.00 | 745.50 | 00:00:00 | | 2003-12-16 | 4,484,600 | 742.00 | 756.00 | 740.50 | 751.50 | 00:00:00 | | 2003-12-17 | 2,918,000 | 754.00 | 755.00 | 750.50 | 753.00 | 00:00:00 | | 2003-12-18 | 2,594,800 | 753.00 | 755.00 | 748.00 | 754.50 | 00:00:00 | | 2003-12-19 | 2,795,000 | 755.50 | 759.50 | 751.00 | 756.50 | 00:00:00 | | 2003-12-22 | 2,628,400 | 750.50 | 763.50 | 750.50 | 763.50 | 00:00:00 | | 2003-12-23 | 1,865,700 | 764.00 | 764.50 | 759.00 | 764.50 | 00:00:00 | | 2003-12-24 | 249,700 | 761.50 | 768.00 | 761.50 | 767.00 | 00:00:00 | | 2003-12-25 | 0 | 767.00 | 767.00 | 767.00 | 767.00 | 00:00:00 | | 2003-12-26 | 0 | 767.00 | 767.00 | 767.00 | 767.00 | 00:00:00 | | 2003-12-29 | 2,385,500 | 765.00 | 771.50 | 765.00 | 769.00 | 00:00:00 | | 2003-12-30 | 1,726,800 | 770.00 | 770.50 | 767.00 | 769.00 | 00:00:00 | | 2003-12-31 | 577,400 | 770.00 | 771.00 | 767.50 | 770.00 | 00:00:00 | | 2004-01-01 | 0 | 770.00 | 770.00 | 770.00 | 770.00 | 00:00:00 | | 2004-01-02 | 1,062,500 | 769.00 | 773.50 | 768.00 | 772.00 | 00:00:00 | | 2004-01-05 | 2,606,600 | 768.79 | 773.00 | 765.50 | 769.50 | 00:00:00 | | 2004-01-06 | 4,196,300 | 771.50 | 771.50 | 755.00 | 759.00 | 00:00:00 | | 2004-01-07 | 5,918,300 | 760.00 | 760.00 | 745.00 | 747.00 | 00:00:00 | | 2004-01-08 | 3,575,500 | 748.00 | 757.00 | 747.50 | 749.00 | 00:00:00 | | 2004-01-09 | 4,622,800 | 753.50 | 758.50 | 750.50 | 758.50 | 00:00:00 | | 2004-01-12 | 3,573,700 | 751.00 | 757.50 | 748.50 | 751.00 | 00:00:00 | | 2004-01-13 | 3,433,400 | 750.50 | 754.50 | 748.00 | 752.00 | 00:00:00 | | 2004-01-14 | 3,221,100 | 753.00 | 753.00 | 745.50 | 750.50 | 00:00:00 | | 2004-01-15 | 2,573,600 | 747.00 | 751.00 | 745.00 | 746.00 | 00:00:00 | | 2004-01-16 | 3,973,400 | 747.00 | 751.00 | 746.00 | 746.50 | 00:00:00 | | 2004-01-19 | 2,452,700 | 748.00 | 749.00 | 746.00 | 749.00 | 00:00:00 | | 2004-01-20 | 2,371,900 | 749.00 | 755.00 | 746.00 | 750.50 | 00:00:00 | | 2004-01-21 | 6,255,300 | 752.00 | 765.00 | 752.00 | 764.50 | 00:00:00 | | 2004-01-22 | 4,363,900 | 764.50 | 774.00 | 765.00 | 765.00 | 00:00:00 | | 2004-01-23 | 5,345,400 | 771.00 | 773.00 | 763.00 | 770.00 | 00:00:00 | | 2004-01-26 | 4,992,600 | 773.50 | 779.50 | 769.00 | 771.50 | 00:00:00 | | 2004-01-27 | 4,941,300 | 766.50 | 773.00 | 760.00 | 762.00 | 00:00:00 | | 2004-01-28 | 2,777,900 | 761.50 | 771.50 | 761.50 | 770.00 | 00:00:00 | | 2004-01-29 | 3,661,900 | 772.25 | 774.00 | 763.00 | 772.00 | 00:00:00 | | 2004-01-30 | 4,940,300 | 768.88 | 774.00 | 764.50 | 765.00 | 00:00:00 | | 2004-02-02 | 4,565,900 | 766.56 | 779.00 | 768.50 | 776.00 | 00:00:00 | | 2004-02-03 | 6,415,000 | 779.00 | 791.50 | 775.00 | 788.50 | 00:00:00 | | 2004-02-04 | 6,176,900 | 785.00 | 796.00 | 785.00 | 792.00 | 00:00:00 | | 2004-02-05 | 2,824,000 | 793.50 | 796.00 | 790.50 | 794.50 | 00:00:00 | | 2004-02-06 | 4,469,800 | 798.00 | 800.00 | 792.00 | 799.00 | 00:00:00 | | 2004-02-09 | 2,841,000 | 802.50 | 802.50 | 787.50 | 791.50 | 00:00:00 | | 2004-02-10 | 2,524,800 | 792.00 | 792.50 | 785.00 | 787.00 | 00:00:00 | | 2004-02-11 | 3,030,300 | 789.00 | 793.00 | 787.00 | 791.50 | 00:00:00 | | 2004-02-12 | 3,633,300 | 795.00 | 795.00 | 784.00 | 789.50 | 00:00:00 | | 2004-02-13 | 3,775,100 | 793.50 | 799.50 | 786.50 | 796.50 | 00:00:00 | | 2004-02-16 | 2,687,400 | 797.00 | 801.00 | 793.00 | 799.00 | 00:00:00 | | 2004-02-17 | 3,552,300 | 800.00 | 800.00 | 790.50 | 792.50 | 00:00:00 | | 2004-02-18 | 3,127,100 | 793.50 | 794.50 | 782.00 | 785.50 | 00:00:00 | | 2004-02-19 | 2,516,100 | 785.50 | 795.00 | 782.50 | 794.00 | 00:00:00 | | 2004-02-20 | 3,445,100 | 793.00 | 804.00 | 785.50 | 801.50 | 00:00:00 | | 2004-02-23 | 4,103,300 | 800.00 | 806.50 | 798.00 | 800.00 | 00:00:00 | | 2004-02-24 | 5,308,400 | 801.00 | 807.00 | 796.50 | 801.00 | 00:00:00 | | 2004-02-25 | 6,669,700 | 801.00 | 821.00 | 800.00 | 820.00 | 00:00:00 | | 2004-02-26 | 5,697,600 | 820.00 | 823.00 | 815.00 | 815.50 | 00:00:00 | | 2004-02-27 | 6,060,500 | 820.50 | 827.00 | 818.00 | 822.00 | 00:00:00 | | 2004-03-01 | 6,142,300 | 820.00 | 841.00 | 820.00 | 841.00 | 00:00:00 | | 2004-03-02 | 4,496,500 | 845.50 | 845.50 | 832.00 | 839.00 | 00:00:00 | | 2004-03-03 | 5,734,800 | 820.00 | 820.00 | 800.50 | 809.00 | 00:00:00 | | 2004-03-04 | 3,421,300 | 809.00 | 815.00 | 805.00 | 814.50 | 00:00:00 | | 2004-03-05 | 5,175,800 | 809.50 | 814.00 | 796.50 | 799.00 | 00:00:00 | | 2004-03-08 | 3,246,100 | 799.00 | 817.00 | 799.00 | 814.50 | 00:00:00 | | 2004-03-09 | 3,905,000 | 812.50 | 822.50 | 810.00 | 815.50 | 00:00:00 | | 2004-03-10 | 2,404,900 | 817.00 | 826.50 | 811.50 | 825.00 | 00:00:00 | | 2004-03-11 | 7,687,700 | 823.50 | 826.00 | 814.00 | 814.00 | 00:00:00 | | 2004-03-12 | 3,027,800 | 821.00 | 822.00 | 798.50 | 803.50 | 00:00:00 | | 2004-03-15 | 4,682,600 | 801.50 | 815.00 | 794.50 | 811.00 | 00:00:00 | | 2004-03-16 | 3,357,700 | 813.00 | 813.00 | 798.00 | 811.00 | 00:00:00 | | 2004-03-17 | 6,753,200 | 808.50 | 814.00 | 795.50 | 810.50 | 00:00:00 | | 2004-03-18 | 6,817,500 | 811.50 | 827.50 | 800.00 | 823.00 | 00:00:00 | | 2004-03-19 | 5,424,800 | 828.00 | 843.50 | 822.00 | 836.00 | 00:00:00 | | 2004-03-22 | 3,359,500 | 838.00 | 838.00 | 817.00 | 821.50 | 00:00:00 | | 2004-03-23 | 4,798,000 | 819.00 | 831.50 | 811.50 | 813.00 | 00:00:00 | | 2004-03-24 | 6,663,900 | 814.00 | 820.50 | 803.00 | 813.50 | 00:00:00 | | 2004-03-25 | 4,406,500 | 816.00 | 816.00 | 800.50 | 809.00 | 00:00:00 | | 2004-03-26 | 3,046,600 | 802.00 | 816.50 | 802.00 | 810.50 | 00:00:00 | | 2004-03-29 | 3,807,600 | 802.00 | 818.50 | 802.00 | 815.00 | 00:00:00 | | 2004-03-30 | 3,007,100 | 818.50 | 818.50 | 810.50 | 813.00 | 00:00:00 | | 2004-03-31 | 5,119,600 | 817.00 | 821.50 | 805.00 | 818.50 | 00:00:00 | | 2004-04-01 | 3,361,500 | 820.50 | 823.00 | 811.50 | 816.50 | 00:00:00 | | 2004-04-02 | 3,526,500 | 818.50 | 835.50 | 815.00 | 830.00 | 00:00:00 | | 2004-04-05 | 2,883,300 | 834.00 | 834.00 | 816.50 | 822.00 | 00:00:00 | | 2004-04-06 | 3,806,700 | 825.00 | 834.00 | 817.50 | 824.00 | 00:00:00 | | 2004-04-07 | 5,200,100 | 829.00 | 829.00 | 804.50 | 804.50 | 00:00:00 | | 2004-04-08 | 4,009,300 | 809.50 | 814.00 | 803.00 | 811.50 | 00:00:00 | | 2004-04-09 | 0 | 811.50 | 811.50 | 811.50 | 811.50 | 00:00:00 | | 2004-04-12 | 0 | 811.50 | 811.50 | 811.50 | 811.50 | 00:00:00 | | 2004-04-13 | 3,533,200 | 814.50 | 819.50 | 803.50 | 815.00 | 00:00:00 | | 2004-04-14 | 3,919,700 | 815.00 | 820.00 | 809.50 | 817.00 | 00:00:00 | | 2004-04-15 | 2,579,700 | 822.00 | 822.00 | 812.00 | 820.50 | 00:00:00 | | 2004-04-16 | 5,557,500 | 817.50 | 840.00 | 817.50 | 837.50 | 00:00:00 | | 2004-04-19 | 3,924,700 | 842.00 | 845.00 | 822.00 | 842.00 | 00:00:00 | | 2004-04-20 | 5,452,400 | 847.50 | 850.00 | 837.00 | 850.00 | 00:00:00 | | 2004-04-21 | 4,357,200 | 844.50 | 850.50 | 840.00 | 848.50 | 00:00:00 | | 2004-04-22 | 5,727,600 | 848.00 | 869.00 | 844.00 | 862.00 | 00:00:00 | | 2004-04-23 | 5,609,200 | 865.00 | 865.00 | 847.00 | 849.50 | 00:00:00 | | 2004-04-26 | 1,950,800 | 851.00 | 860.00 | 851.00 | 857.00 | 00:00:00 | | 2004-04-27 | 4,387,900 | 848.00 | 873.50 | 848.00 | 867.00 | 00:00:00 | | 2004-04-28 | 4,974,400 | 864.00 | 867.50 | 846.00 | 846.00 | 00:00:00 | | 2004-04-29 | 3,013,400 | 846.00 | 854.50 | 846.00 | 853.50 | 00:00:00 | | 2004-04-30 | 3,971,000 | 853.50 | 862.00 | 845.50 | 855.00 | 00:00:00 | | 2004-05-03 | 0 | 855.00 | 855.00 | 855.00 | 855.00 | 00:00:00 | | 2004-05-04 | 3,812,000 | 861.50 | 868.00 | 854.00 | 864.50 | 00:00:00 | | 2004-05-05 | 10,838,700 | 868.00 | 869.00 | 837.00 | 850.50 | 00:00:00 | | 2004-05-06 | 6,154,600 | 854.00 | 854.00 | 835.50 | 841.50 | 00:00:00 | | 2004-05-07 | 3,184,300 | 846.00 | 851.00 | 829.00 | 834.00 | 00:00:00 | | 2004-05-10 | 3,867,600 | 839.00 | 839.00 | 823.00 | 825.00 | 00:00:00 | | 2004-05-11 | 3,757,000 | 825.00 | 831.50 | 817.50 | 824.50 | 00:00:00 | | 2004-05-12 | 3,007,100 | 825.00 | 835.00 | 817.50 | 828.50 | 00:00:00 | | 2004-05-13 | 9,603,900 | 805.00 | 825.00 | 800.00 | 820.50 | 00:00:00 | | 2004-05-14 | 3,380,200 | 822.00 | 829.50 | 817.00 | 822.00 | 00:00:00 | | 2004-05-17 | 3,236,600 | 817.00 | 824.00 | 807.50 | 820.00 | 00:00:00 | | 2004-05-18 | 3,044,800 | 813.50 | 822.00 | 808.00 | 808.50 | 00:00:00 | | 2004-05-19 | 3,988,400 | 804.50 | 827.50 | 804.50 | 825.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
