|
 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 | | 2004-11-03 | 10,959,100 | 843.00 | 848.50 | 839.50 | 844.00 | 00:00:00 | | 2004-11-04 | 3,416,300 | 842.00 | 846.50 | 839.50 | 846.00 | 00:00:00 | | 2004-11-05 | 3,848,400 | 850.00 | 854.00 | 845.00 | 848.00 | 00:00:00 | | 2004-11-08 | 5,504,900 | 848.00 | 848.00 | 842.50 | 845.00 | 00:00:00 | | 2004-11-09 | 2,995,900 | 848.50 | 853.00 | 841.00 | 846.00 | 00:00:00 | | 2004-11-10 | 2,431,200 | 849.50 | 853.00 | 845.00 | 852.50 | 00:00:00 | | 2004-11-11 | 2,598,000 | 852.50 | 863.00 | 850.00 | 855.00 | 00:00:00 | | 2004-11-12 | 3,753,500 | 858.00 | 859.50 | 853.50 | 858.50 | 00:00:00 | | 2004-11-15 | 2,900,400 | 844.50 | 865.50 | 844.50 | 865.50 | 00:00:00 | | 2004-11-16 | 3,650,500 | 860.00 | 864.00 | 855.50 | 857.50 | 00:00:00 | | 2004-11-17 | 4,062,000 | 855.50 | 874.00 | 853.00 | 872.50 | 00:00:00 | | 2004-11-18 | 2,659,200 | 860.50 | 876.00 | 860.50 | 875.00 | 00:00:00 | | 2004-11-19 | 3,568,700 | 875.50 | 880.50 | 866.00 | 867.00 | 00:00:00 | | 2004-11-22 | 4,742,000 | 864.50 | 871.00 | 853.00 | 855.00 | 00:00:00 | | 2004-11-23 | 3,505,100 | 855.50 | 859.50 | 851.50 | 857.00 | 00:00:00 | | 2004-11-24 | 3,132,500 | 859.50 | 861.50 | 851.50 | 857.00 | 00:00:00 | | 2004-11-25 | 3,270,700 | 856.00 | 881.50 | 856.00 | 880.50 | 00:00:00 | | 2004-11-26 | 3,406,500 | 883.50 | 883.50 | 869.00 | 881.00 | 00:00:00 | | 2004-11-29 | 3,947,000 | 880.00 | 893.00 | 873.50 | 883.00 | 00:00:00 | | 2004-11-30 | 4,682,200 | 883.50 | 884.00 | 871.50 | 879.00 | 00:00:00 | | 2004-12-01 | 4,011,400 | 879.00 | 880.00 | 870.00 | 877.50 | 00:00:00 | | 2004-12-02 | 5,145,800 | 881.00 | 883.00 | 874.00 | 879.50 | 00:00:00 | | 2004-12-03 | 6,222,400 | 884.00 | 895.00 | 879.50 | 890.00 | 00:00:00 | | 2004-12-06 | 3,407,900 | 885.00 | 889.50 | 880.50 | 886.00 | 00:00:00 | | 2004-12-07 | 4,237,100 | 885.00 | 885.00 | 875.00 | 878.50 | 00:00:00 | | 2004-12-08 | 2,431,000 | 875.00 | 878.00 | 871.00 | 877.00 | 00:00:00 | | 2004-12-09 | 4,293,900 | 880.00 | 880.00 | 866.00 | 871.00 | 00:00:00 | | 2004-12-10 | 5,021,800 | 875.00 | 892.50 | 875.00 | 892.00 | 00:00:00 | | 2004-12-13 | 9,047,600 | 886.50 | 904.00 | 884.00 | 884.00 | 00:00:00 | | 2004-12-14 | 5,673,000 | 880.00 | 890.00 | 874.00 | 890.00 | 00:00:00 | | 2004-12-15 | 3,344,000 | 890.50 | 895.00 | 886.50 | 888.00 | 00:00:00 | | 2004-12-16 | 4,122,400 | 894.50 | 894.50 | 883.00 | 890.00 | 00:00:00 | | 2004-12-17 | 4,193,400 | 887.00 | 894.00 | 881.00 | 883.50 | 00:00:00 | | 2004-12-20 | 5,179,800 | 885.50 | 898.00 | 883.50 | 890.00 | 00:00:00 | | 2004-12-21 | 3,344,500 | 890.00 | 892.00 | 872.00 | 882.00 | 00:00:00 | | 2004-12-22 | 2,660,300 | 881.00 | 895.00 | 881.00 | 895.00 | 00:00:00 | | 2004-12-23 | 2,554,200 | 893.00 | 896.00 | 886.00 | 892.00 | 00:00:00 | | 2004-12-24 | 712,000 | 894.50 | 909.50 | 891.50 | 898.00 | 00:00:00 | | 2004-12-27 | 0 | 898.00 | 898.00 | 898.00 | 898.00 | 00:00:00 | | 2004-12-28 | 0 | 898.00 | 898.00 | 898.00 | 898.00 | 00:00:00 | | 2004-12-29 | 1,446,900 | 895.00 | 910.00 | 894.00 | 902.00 | 00:00:00 | | 2004-12-30 | 697,000 | 902.00 | 909.50 | 900.50 | 904.00 | 00:00:00 | | 2004-12-31 | 576,800 | 910.00 | 910.00 | 893.50 | 897.50 | 00:00:00 | | 2005-01-03 | 0 | 897.50 | 897.50 | 897.50 | 897.50 | 00:00:00 | | 2005-01-04 | 4,392,900 | 897.50 | 915.00 | 897.50 | 912.50 | 00:00:00 | | 2005-01-05 | 2,103,600 | 911.00 | 911.00 | 900.50 | 903.00 | 00:00:00 | | 2005-01-06 | 2,186,300 | 900.50 | 913.00 | 897.50 | 902.00 | 00:00:00 | | 2005-01-07 | 2,803,400 | 898.00 | 911.50 | 897.50 | 908.00 | 00:00:00 | | 2005-01-10 | 2,329,200 | 910.00 | 913.00 | 898.50 | 900.00 | 00:00:00 | | 2005-01-11 | 3,893,100 | 903.50 | 903.50 | 887.00 | 890.00 | 00:00:00 | | 2005-01-12 | 3,242,700 | 898.00 | 898.50 | 881.00 | 885.00 | 00:00:00 | | 2005-01-13 | 3,224,000 | 889.50 | 893.00 | 882.50 | 893.00 | 00:00:00 | | 2005-01-14 | 3,492,300 | 891.00 | 907.00 | 885.50 | 900.50 | 00:00:00 | | 2005-01-17 | 2,941,200 | 907.00 | 926.00 | 918.50 | 922.50 | 00:00:00 | | 2005-01-18 | 4,238,300 | 929.50 | 930.00 | 912.00 | 926.50 | 00:00:00 | | 2005-01-19 | 4,010,100 | 931.50 | 937.50 | 922.50 | 933.50 | 00:00:00 | | 2005-01-20 | 3,335,900 | 931.00 | 932.50 | 915.00 | 923.50 | 00:00:00 | | 2005-01-21 | 2,385,000 | 929.00 | 929.50 | 916.00 | 924.00 | 00:00:00 | | 2005-01-24 | 2,127,500 | 919.00 | 924.50 | 909.00 | 923.50 | 00:00:00 | | 2005-01-25 | 2,362,400 | 917.50 | 931.50 | 917.50 | 926.50 | 00:00:00 | | 2005-01-26 | 3,090,800 | 926.50 | 933.50 | 923.50 | 930.00 | 00:00:00 | | 2005-01-27 | 3,134,400 | 921.50 | 926.50 | 915.50 | 923.00 | 00:00:00 | | 2005-01-28 | 3,445,600 | 927.50 | 928.00 | 913.50 | 916.00 | 00:00:00 | | 2005-01-31 | 5,220,200 | 920.00 | 922.00 | 909.00 | 920.00 | 00:00:00 | | 2005-02-01 | 4,954,100 | 917.00 | 920.50 | 911.00 | 920.00 | 00:00:00 | | 2005-02-02 | 7,943,400 | 923.50 | 938.00 | 918.00 | 934.00 | 00:00:00 | | 2005-02-03 | 3,638,700 | 937.00 | 937.00 | 929.00 | 934.50 | 00:00:00 | | 2005-02-04 | 2,354,300 | 937.50 | 946.00 | 931.00 | 942.50 | 00:00:00 | | 2005-02-07 | 6,774,500 | 955.00 | 977.00 | 955.00 | 972.50 | 00:00:00 | | 2005-02-08 | 5,869,100 | 974.50 | 991.50 | 965.50 | 982.50 | 00:00:00 | | 2005-02-09 | 2,915,400 | 980.00 | 982.50 | 970.00 | 972.50 | 00:00:00 | | 2005-02-10 | 4,304,100 | 974.00 | 983.00 | 968.00 | 974.00 | 00:00:00 | | 2005-02-11 | 2,143,700 | 975.50 | 988.50 | 975.50 | 986.50 | 00:00:00 | | 2005-02-14 | 2,146,400 | 988.00 | 990.50 | 982.50 | 990.50 | 00:00:00 | | 2005-02-15 | 3,963,000 | 994.00 | 994.00 | 971.50 | 981.00 | 00:00:00 | | 2005-02-16 | 2,242,900 | 980.50 | 983.50 | 974.00 | 982.00 | 00:00:00 | | 2005-02-17 | 3,774,900 | 982.00 | 984.00 | 969.50 | 977.00 | 00:00:00 | | 2005-02-18 | 3,941,100 | 975.00 | 978.00 | 967.00 | 970.00 | 00:00:00 | | 2005-02-21 | 3,990,400 | 970.00 | 976.00 | 960.00 | 967.00 | 00:00:00 | | 2005-02-22 | 5,361,200 | 962.00 | 964.00 | 940.00 | 948.00 | 00:00:00 | | 2005-02-23 | 4,563,700 | 943.00 | 958.00 | 941.50 | 947.50 | 00:00:00 | | 2005-02-24 | 3,370,900 | 952.50 | 960.50 | 949.50 | 955.00 | 00:00:00 | | 2005-02-25 | 3,877,400 | 959.50 | 962.50 | 947.00 | 958.50 | 00:00:00 | | 2005-02-28 | 4,894,800 | 960.00 | 966.50 | 946.50 | 955.00 | 00:00:00 | | 2005-03-01 | 5,792,300 | 963.00 | 984.00 | 960.00 | 976.50 | 00:00:00 | | 2005-03-02 | 5,163,300 | 978.50 | 984.50 | 972.50 | 973.00 | 00:00:00 | | 2005-03-03 | 4,144,100 | 973.00 | 978.50 | 968.00 | 973.00 | 00:00:00 | | 2005-03-04 | 7,522,200 | 974.50 | 974.50 | 951.00 | 962.50 | 00:00:00 | | 2005-03-07 | 3,485,800 | 966.50 | 967.50 | 961.00 | 965.00 | 00:00:00 | | 2005-03-08 | 5,380,000 | 968.00 | 970.50 | 955.00 | 968.00 | 00:00:00 | | 2005-03-09 | 5,128,400 | 939.50 | 945.00 | 927.00 | 931.00 | 00:00:00 | | 2005-03-10 | 5,143,300 | 928.00 | 932.00 | 921.00 | 929.00 | 00:00:00 | | 2005-03-11 | 3,006,500 | 932.00 | 936.50 | 928.00 | 930.00 | 00:00:00 | | 2005-03-14 | 3,320,100 | 928.00 | 932.50 | 925.00 | 927.50 | 00:00:00 | | 2005-03-15 | 3,030,300 | 926.00 | 932.00 | 926.00 | 930.50 | 00:00:00 | | 2005-03-16 | 4,749,800 | 931.00 | 931.00 | 915.00 | 925.50 | 00:00:00 | | 2005-03-17 | 3,984,300 | 929.00 | 930.00 | 920.00 | 922.50 | 00:00:00 | | 2005-03-18 | 5,856,600 | 927.00 | 928.00 | 918.50 | 920.00 | 00:00:00 | | 2005-03-21 | 4,020,300 | 920.00 | 936.00 | 919.00 | 923.00 | 00:00:00 | | 2005-03-22 | 3,744,000 | 923.00 | 935.50 | 920.50 | 935.00 | 00:00:00 | | 2005-03-23 | 4,038,100 | 931.50 | 936.50 | 921.50 | 932.00 | 00:00:00 | | 2005-03-24 | 3,734,300 | 932.00 | 936.00 | 928.00 | 934.50 | 00:00:00 | | 2005-03-25 | 0 | 934.50 | 934.50 | 934.50 | 934.50 | 00:00:00 | | 2005-03-28 | 0 | 934.50 | 934.50 | 934.50 | 934.50 | 00:00:00 | | 2005-03-29 | 5,371,800 | 936.00 | 936.00 | 923.50 | 935.00 | 00:00:00 | | 2005-03-30 | 2,841,900 | 933.00 | 938.00 | 931.00 | 935.00 | 00:00:00 | | 2005-03-31 | 4,415,100 | 938.50 | 946.50 | 931.00 | 933.00 | 00:00:00 | | 2005-04-01 | 6,067,300 | 937.00 | 942.00 | 928.00 | 930.00 | 00:00:00 | | 2005-04-04 | 1,882,800 | 940.00 | 940.00 | 922.50 | 925.50 | 00:00:00 | | 2005-04-05 | 5,429,500 | 930.00 | 963.50 | 930.00 | 957.50 | 00:00:00 | | 2005-04-06 | 3,224,300 | 964.00 | 964.50 | 947.50 | 961.00 | 00:00:00 | | 2005-04-07 | 4,520,000 | 964.00 | 965.00 | 946.50 | 956.00 | 00:00:00 | | 2005-04-08 | 2,763,400 | 956.00 | 962.50 | 948.00 | 952.00 | 00:00:00 | | 2005-04-11 | 2,242,300 | 952.00 | 959.50 | 948.50 | 957.00 | 00:00:00 | | 2005-04-12 | 1,771,700 | 957.50 | 962.50 | 954.00 | 959.00 | 00:00:00 | | 2005-04-13 | 3,215,500 | 962.50 | 973.00 | 960.00 | 970.50 | 00:00:00 | | 2005-04-14 | 3,305,600 | 970.50 | 974.00 | 964.00 | 970.50 | 00:00:00 | | 2005-04-15 | 3,998,600 | 966.00 | 970.50 | 949.50 | 950.50 | 00:00:00 | | 2005-04-18 | 3,966,000 | 943.50 | 945.00 | 925.50 | 937.00 | 00:00:00 | | 2005-04-19 | 4,206,100 | 936.00 | 944.50 | 928.00 | 942.00 | 00:00:00 | | 2005-04-20 | 5,763,700 | 943.50 | 958.00 | 932.00 | 950.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
