|
 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 | | 2004-05-19 | 3,988,400 | 804.50 | 827.50 | 804.50 | 825.00 | 00:00:00 | | 2004-05-20 | 2,782,800 | 825.00 | 825.00 | 812.00 | 818.00 | 00:00:00 | | 2004-05-21 | 1,463,100 | 827.00 | 827.00 | 812.00 | 819.00 | 00:00:00 | | 2004-05-24 | 5,366,900 | 817.00 | 829.00 | 810.00 | 813.50 | 00:00:00 | | 2004-05-25 | 10,018,600 | 813.50 | 813.50 | 795.00 | 796.00 | 00:00:00 | | 2004-05-26 | 4,683,500 | 803.00 | 808.00 | 796.00 | 798.50 | 00:00:00 | | 2004-05-27 | 2,478,100 | 804.50 | 811.00 | 802.50 | 804.00 | 00:00:00 | | 2004-05-28 | 4,300,600 | 806.50 | 810.00 | 795.50 | 800.00 | 00:00:00 | | 2004-05-31 | 0 | 800.00 | 800.00 | 800.00 | 800.00 | 00:00:00 | | 2004-06-01 | 3,515,000 | 800.00 | 800.00 | 788.00 | 792.00 | 00:00:00 | | 2004-06-02 | 5,809,100 | 796.00 | 801.00 | 793.00 | 794.50 | 00:00:00 | | 2004-06-03 | 4,958,600 | 796.00 | 801.50 | 785.50 | 799.00 | 00:00:00 | | 2004-06-04 | 3,346,400 | 803.50 | 809.50 | 797.50 | 804.00 | 00:00:00 | | 2004-06-07 | 2,558,600 | 808.00 | 812.00 | 802.00 | 803.50 | 00:00:00 | | 2004-06-08 | 6,330,800 | 804.50 | 810.50 | 794.50 | 806.50 | 00:00:00 | | 2004-06-09 | 2,341,700 | 811.00 | 808.00 | 805.00 | 807.00 | 00:00:00 | | 2004-06-10 | 6,590,800 | 801.50 | 806.00 | 800.00 | 802.00 | 00:00:00 | | 2004-06-11 | 3,038,500 | 804.00 | 804.50 | 795.00 | 797.00 | 00:00:00 | | 2004-06-14 | 9,332,800 | 799.00 | 814.00 | 789.00 | 807.00 | 00:00:00 | | 2004-06-15 | 4,188,100 | 808.00 | 813.00 | 803.50 | 811.50 | 00:00:00 | | 2004-06-16 | 2,681,600 | 813.50 | 818.50 | 808.00 | 811.00 | 00:00:00 | | 2004-06-17 | 1,406,000 | 807.00 | 814.50 | 807.00 | 809.50 | 00:00:00 | | 2004-06-18 | 4,926,100 | 809.00 | 827.00 | 804.50 | 824.00 | 00:00:00 | | 2004-06-21 | 3,893,000 | 826.00 | 832.00 | 810.50 | 831.00 | 00:00:00 | | 2004-06-22 | 5,621,000 | 830.00 | 839.00 | 821.50 | 823.50 | 00:00:00 | | 2004-06-23 | 19,628,900 | 873.00 | 884.00 | 865.50 | 883.00 | 00:00:00 | | 2004-06-24 | 7,982,500 | 883.00 | 883.00 | 866.50 | 870.00 | 00:00:00 | | 2004-06-25 | 4,605,000 | 868.50 | 870.00 | 858.00 | 860.00 | 00:00:00 | | 2004-06-28 | 4,598,000 | 857.50 | 879.00 | 855.00 | 873.00 | 00:00:00 | | 2004-06-29 | 3,797,300 | 882.00 | 882.00 | 862.50 | 867.50 | 00:00:00 | | 2004-06-30 | 6,771,900 | 866.00 | 866.00 | 851.00 | 854.50 | 00:00:00 | | 2004-07-01 | 4,653,100 | 855.50 | 860.50 | 847.00 | 850.00 | 00:00:00 | | 2004-07-02 | 2,964,700 | 851.50 | 855.00 | 845.00 | 853.00 | 00:00:00 | | 2004-07-05 | 2,382,200 | 853.50 | 863.50 | 847.50 | 854.00 | 00:00:00 | | 2004-07-06 | 2,617,200 | 859.50 | 859.50 | 844.50 | 849.00 | 00:00:00 | | 2004-07-07 | 2,822,600 | 848.00 | 854.50 | 838.00 | 842.00 | 00:00:00 | | 2004-07-08 | 4,759,600 | 835.00 | 848.50 | 834.00 | 846.00 | 00:00:00 | | 2004-07-09 | 3,335,900 | 846.00 | 854.00 | 842.50 | 853.00 | 00:00:00 | | 2004-07-12 | 2,907,800 | 853.00 | 856.50 | 845.50 | 850.50 | 00:00:00 | | 2004-07-13 | 3,006,900 | 852.00 | 852.00 | 843.50 | 847.00 | 00:00:00 | | 2004-07-14 | 2,682,600 | 847.00 | 849.00 | 840.50 | 848.00 | 00:00:00 | | 2004-07-15 | 1,835,900 | 842.50 | 847.50 | 835.00 | 841.00 | 00:00:00 | | 2004-07-16 | 8,059,500 | 843.00 | 870.00 | 841.00 | 868.00 | 00:00:00 | | 2004-07-19 | 2,296,900 | 865.00 | 867.50 | 859.00 | 859.00 | 00:00:00 | | 2004-07-20 | 3,120,400 | 861.00 | 863.00 | 852.50 | 863.00 | 00:00:00 | | 2004-07-21 | 2,857,500 | 864.00 | 864.00 | 852.50 | 855.00 | 00:00:00 | | 2004-07-22 | 2,457,600 | 848.00 | 845.00 | 842.50 | 845.00 | 00:00:00 | | 2004-07-23 | 2,719,500 | 846.00 | 850.00 | 841.50 | 845.50 | 00:00:00 | | 2004-07-26 | 2,649,600 | 847.50 | 847.50 | 839.00 | 843.00 | 00:00:00 | | 2004-07-27 | 9,583,600 | 824.00 | 835.00 | 816.00 | 829.50 | 00:00:00 | | 2004-07-28 | 4,729,900 | 832.00 | 835.50 | 818.00 | 823.00 | 00:00:00 | | 2004-07-29 | 5,532,900 | 826.00 | 832.00 | 817.00 | 829.50 | 00:00:00 | | 2004-07-30 | 4,291,300 | 829.50 | 838.50 | 822.00 | 836.00 | 00:00:00 | | 2004-08-02 | 4,690,100 | 838.00 | 843.00 | 832.00 | 841.00 | 00:00:00 | | 2004-08-03 | 3,156,500 | 844.50 | 849.00 | 841.50 | 844.00 | 00:00:00 | | 2004-08-04 | 3,217,900 | 830.00 | 838.00 | 826.00 | 836.00 | 00:00:00 | | 2004-08-05 | 2,273,000 | 837.00 | 844.00 | 836.50 | 839.50 | 00:00:00 | | 2004-08-06 | 4,105,200 | 833.00 | 845.00 | 830.00 | 831.50 | 00:00:00 | | 2004-08-09 | 3,305,700 | 837.00 | 839.00 | 825.00 | 830.50 | 00:00:00 | | 2004-08-10 | 3,070,900 | 834.00 | 835.00 | 824.50 | 830.00 | 00:00:00 | | 2004-08-11 | 2,916,900 | 829.00 | 833.00 | 825.50 | 830.50 | 00:00:00 | | 2004-08-12 | 3,117,400 | 831.50 | 832.00 | 825.50 | 829.00 | 00:00:00 | | 2004-08-13 | 3,280,600 | 827.00 | 838.50 | 818.50 | 822.00 | 00:00:00 | | 2004-08-16 | 2,530,300 | 823.50 | 825.00 | 811.50 | 819.00 | 00:00:00 | | 2004-08-17 | 2,877,400 | 825.00 | 827.50 | 814.50 | 815.00 | 00:00:00 | | 2004-08-18 | 5,316,100 | 817.00 | 820.50 | 813.00 | 817.00 | 00:00:00 | | 2004-08-19 | 2,734,700 | 820.50 | 820.50 | 812.00 | 815.50 | 00:00:00 | | 2004-08-20 | 1,768,100 | 816.50 | 820.00 | 811.00 | 812.00 | 00:00:00 | | 2004-08-23 | 3,065,300 | 821.50 | 826.00 | 811.50 | 824.00 | 00:00:00 | | 2004-08-24 | 2,616,700 | 823.50 | 824.00 | 817.00 | 822.50 | 00:00:00 | | 2004-08-25 | 4,615,900 | 821.00 | 826.50 | 808.50 | 821.00 | 00:00:00 | | 2004-08-26 | 2,645,500 | 825.00 | 830.50 | 817.00 | 830.00 | 00:00:00 | | 2004-08-27 | 2,501,600 | 832.50 | 841.00 | 829.00 | 836.50 | 00:00:00 | | 2004-08-30 | 0 | 836.50 | 836.50 | 836.50 | 836.50 | 00:00:00 | | 2004-08-31 | 4,288,300 | 837.00 | 847.50 | 833.00 | 837.50 | 00:00:00 | | 2004-09-01 | 3,422,300 | 841.00 | 845.00 | 833.00 | 842.00 | 00:00:00 | | 2004-09-02 | 2,700,600 | 844.50 | 844.50 | 835.50 | 840.00 | 00:00:00 | | 2004-09-03 | 3,746,200 | 845.50 | 846.50 | 837.00 | 842.00 | 00:00:00 | | 2004-09-06 | 2,160,500 | 845.00 | 845.00 | 840.50 | 843.00 | 00:00:00 | | 2004-09-07 | 4,064,900 | 844.00 | 844.00 | 828.00 | 833.00 | 00:00:00 | | 2004-09-08 | 6,762,500 | 827.00 | 838.50 | 823.00 | 831.00 | 00:00:00 | | 2004-09-09 | 2,597,900 | 830.00 | 833.00 | 824.50 | 831.50 | 00:00:00 | | 2004-09-10 | 3,164,600 | 830.50 | 832.50 | 821.50 | 823.50 | 00:00:00 | | 2004-09-13 | 5,599,100 | 824.00 | 824.00 | 816.50 | 819.00 | 00:00:00 | | 2004-09-14 | 6,597,200 | 819.00 | 819.00 | 805.00 | 809.50 | 00:00:00 | | 2004-09-15 | 4,565,100 | 809.00 | 815.50 | 807.00 | 808.50 | 00:00:00 | | 2004-09-16 | 6,070,400 | 810.00 | 815.00 | 803.00 | 806.00 | 00:00:00 | | 2004-09-17 | 7,012,500 | 805.50 | 813.00 | 805.00 | 810.00 | 00:00:00 | | 2004-09-20 | 4,899,400 | 808.50 | 808.50 | 798.00 | 801.50 | 00:00:00 | | 2004-09-21 | 5,060,600 | 802.00 | 811.50 | 797.50 | 809.00 | 00:00:00 | | 2004-09-22 | 3,775,200 | 803.50 | 810.00 | 799.00 | 805.00 | 00:00:00 | | 2004-09-23 | 4,454,000 | 805.00 | 819.00 | 801.50 | 817.50 | 00:00:00 | | 2004-09-24 | 3,406,300 | 818.00 | 818.00 | 793.50 | 807.50 | 00:00:00 | | 2004-09-27 | 3,567,800 | 799.50 | 810.50 | 799.50 | 805.50 | 00:00:00 | | 2004-09-28 | 3,204,300 | 796.00 | 808.50 | 796.00 | 806.50 | 00:00:00 | | 2004-09-29 | 4,796,800 | 811.00 | 815.00 | 805.00 | 805.50 | 00:00:00 | | 2004-09-30 | 5,264,200 | 811.00 | 811.00 | 797.00 | 801.00 | 00:00:00 | | 2004-10-01 | 4,367,000 | 802.00 | 810.00 | 800.50 | 810.00 | 00:00:00 | | 2004-10-04 | 4,175,000 | 810.50 | 814.50 | 805.00 | 807.00 | 00:00:00 | | 2004-10-05 | 4,723,400 | 811.00 | 816.00 | 803.00 | 813.50 | 00:00:00 | | 2004-10-06 | 2,730,600 | 816.50 | 816.50 | 804.00 | 809.00 | 00:00:00 | | 2004-10-07 | 5,713,200 | 809.00 | 809.00 | 790.50 | 793.00 | 00:00:00 | | 2004-10-08 | 5,121,700 | 789.50 | 805.50 | 789.50 | 802.50 | 00:00:00 | | 2004-10-11 | 1,410,000 | 805.00 | 806.50 | 795.50 | 800.50 | 00:00:00 | | 2004-10-12 | 2,164,700 | 792.50 | 799.50 | 792.50 | 795.00 | 00:00:00 | | 2004-10-13 | 4,396,900 | 787.00 | 815.00 | 785.00 | 805.50 | 00:00:00 | | 2004-10-14 | 4,616,400 | 801.50 | 814.00 | 801.50 | 810.50 | 00:00:00 | | 2004-10-15 | 3,303,700 | 808.00 | 814.00 | 806.00 | 811.00 | 00:00:00 | | 2004-10-18 | 2,434,000 | 815.00 | 815.00 | 804.00 | 811.00 | 00:00:00 | | 2004-10-19 | 3,675,600 | 814.50 | 824.00 | 805.00 | 820.00 | 00:00:00 | | 2004-10-20 | 2,199,900 | 817.50 | 821.00 | 811.50 | 817.50 | 00:00:00 | | 2004-10-21 | 2,672,300 | 819.50 | 822.00 | 812.00 | 816.00 | 00:00:00 | | 2004-10-22 | 4,108,400 | 816.00 | 826.50 | 816.00 | 824.50 | 00:00:00 | | 2004-10-25 | 4,214,300 | 820.00 | 825.00 | 815.00 | 818.00 | 00:00:00 | | 2004-10-26 | 4,316,000 | 825.00 | 827.00 | 810.00 | 817.00 | 00:00:00 | | 2004-10-27 | 2,701,300 | 815.50 | 829.50 | 815.00 | 828.50 | 00:00:00 | | 2004-10-28 | 2,989,900 | 824.00 | 832.50 | 821.00 | 825.00 | 00:00:00 | | 2004-10-29 | 4,702,200 | 826.50 | 827.00 | 814.50 | 820.00 | 00:00:00 | | 2004-11-01 | 3,403,900 | 825.00 | 828.00 | 819.50 | 826.00 | 00:00:00 | | 2004-11-02 | 9,688,900 | 829.00 | 837.50 | 823.00 | 834.50 | 00:00:00 | | 2004-11-03 | 10,959,100 | 843.00 | 848.50 | 839.50 | 844.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
