|
 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 | | 2005-04-20 | 5,763,700 | 943.50 | 958.00 | 932.00 | 950.00 | 00:00:00 | | 2005-04-21 | 6,019,400 | 946.00 | 968.50 | 945.00 | 960.00 | 00:00:00 | | 2005-04-22 | 2,724,000 | 964.50 | 969.00 | 957.00 | 963.50 | 00:00:00 | | 2005-04-25 | 3,847,800 | 965.00 | 983.50 | 962.50 | 982.50 | 00:00:00 | | 2005-04-26 | 3,614,200 | 985.00 | 985.00 | 964.50 | 967.00 | 00:00:00 | | 2005-04-27 | 3,675,100 | 967.00 | 980.00 | 962.00 | 973.00 | 00:00:00 | | 2005-04-28 | 4,030,700 | 973.00 | 982.50 | 968.50 | 979.00 | 00:00:00 | | 2005-04-29 | 5,121,200 | 979.50 | 988.50 | 974.50 | 978.00 | 00:00:00 | | 2005-05-02 | 0 | 978.00 | 978.00 | 978.00 | 978.00 | 00:00:00 | | 2005-05-03 | 4,641,200 | 988.00 | 988.00 | 973.00 | 974.00 | 00:00:00 | | 2005-05-04 | 6,759,700 | 995.00 | 1,004.00 | 988.50 | 995.50 | 00:00:00 | | 2005-05-05 | 5,028,900 | 1,000.00 | 1,017.50 | 998.50 | 1,011.00 | 00:00:00 | | 2005-05-06 | 3,908,000 | 1,018.50 | 1,019.00 | 1,008.00 | 1,013.50 | 00:00:00 | | 2005-05-09 | 3,053,300 | 1,019.00 | 1,019.00 | 1,007.00 | 1,009.00 | 00:00:00 | | 2005-05-10 | 3,466,100 | 1,012.00 | 1,026.00 | 1,009.00 | 1,026.00 | 00:00:00 | | 2005-05-11 | 7,103,900 | 1,025.00 | 1,045.00 | 1,021.50 | 1,025.50 | 00:00:00 | | 2005-05-12 | 2,885,500 | 1,030.00 | 1,036.00 | 1,023.50 | 1,034.00 | 00:00:00 | | 2005-05-13 | 3,300,600 | 1,033.00 | 1,040.00 | 1,028.50 | 1,038.00 | 00:00:00 | | 2005-05-16 | 3,127,400 | 1,041.50 | 1,046.00 | 1,035.00 | 1,040.00 | 00:00:00 | | 2005-05-17 | 3,848,300 | 1,041.00 | 1,042.00 | 1,027.00 | 1,030.00 | 00:00:00 | | 2005-05-18 | 4,989,400 | 1,035.00 | 1,050.50 | 1,029.50 | 1,050.00 | 00:00:00 | | 2005-05-19 | 6,370,800 | 1,051.50 | 1,058.50 | 1,046.50 | 1,049.50 | 00:00:00 | | 2005-05-20 | 4,212,100 | 1,050.50 | 1,060.00 | 1,043.00 | 1,057.00 | 00:00:00 | | 2005-05-23 | 3,750,600 | 1,059.00 | 1,064.50 | 1,044.50 | 1,049.50 | 00:00:00 | | 2005-05-24 | 3,428,100 | 1,046.00 | 1,056.00 | 1,046.00 | 1,053.00 | 00:00:00 | | 2005-05-25 | 3,728,900 | 1,053.50 | 1,063.00 | 1,036.00 | 1,040.00 | 00:00:00 | | 2005-05-26 | 3,163,400 | 1,042.00 | 1,056.00 | 1,042.00 | 1,050.00 | 00:00:00 | | 2005-05-27 | 1,975,200 | 1,053.00 | 1,055.00 | 1,040.00 | 1,044.00 | 00:00:00 | | 2005-05-30 | 0 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 00:00:00 | | 2005-05-31 | 5,959,800 | 1,036.50 | 1,053.00 | 1,033.00 | 1,044.00 | 00:00:00 | | 2005-06-01 | 2,608,900 | 1,046.50 | 1,064.50 | 1,044.00 | 1,064.00 | 00:00:00 | | 2005-06-02 | 2,492,400 | 1,065.00 | 1,073.00 | 1,058.00 | 1,072.00 | 00:00:00 | | 2005-06-03 | 0 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 00:00:00 | | 2005-06-06 | 3,204,100 | 1,083.50 | 1,088.00 | 1,075.00 | 1,082.00 | 00:00:00 | | 2005-06-07 | 2,618,900 | 1,081.50 | 1,092.50 | 1,080.00 | 1,090.50 | 00:00:00 | | 2005-06-08 | 4,590,800 | 1,083.00 | 1,088.00 | 1,074.50 | 1,078.50 | 00:00:00 | | 2005-06-09 | 4,896,600 | 1,081.50 | 1,105.00 | 1,076.00 | 1,100.50 | 00:00:00 | | 2005-06-10 | 4,401,600 | 1,101.50 | 1,104.00 | 1,077.00 | 1,093.50 | 00:00:00 | | 2005-06-13 | 2,583,500 | 1,100.50 | 1,100.50 | 1,083.00 | 1,097.50 | 00:00:00 | | 2005-06-14 | 2,991,000 | 1,095.00 | 1,107.50 | 1,090.50 | 1,092.00 | 00:00:00 | | 2005-06-15 | 6,982,000 | 1,102.00 | 1,125.00 | 1,098.00 | 1,099.00 | 00:00:00 | | 2005-06-16 | 7,037,800 | 1,101.00 | 1,101.00 | 1,065.00 | 1,074.50 | 00:00:00 | | 2005-06-17 | 8,600,300 | 1,073.00 | 1,081.00 | 1,069.00 | 1,073.00 | 00:00:00 | | 2005-06-20 | 3,358,300 | 1,076.00 | 1,076.00 | 1,058.00 | 1,060.00 | 00:00:00 | | 2005-06-21 | 3,621,400 | 1,067.00 | 1,075.00 | 1,063.00 | 1,066.00 | 00:00:00 | | 2005-06-22 | 4,249,900 | 1,068.00 | 1,081.00 | 1,057.00 | 1,069.00 | 00:00:00 | | 2005-06-23 | 3,577,000 | 1,074.00 | 1,079.00 | 1,067.00 | 1,069.00 | 00:00:00 | | 2005-06-24 | 2,259,000 | 1,067.00 | 1,070.00 | 1,056.00 | 1,058.00 | 00:00:00 | | 2005-06-27 | 4,349,400 | 1,058.00 | 1,065.00 | 1,053.00 | 1,057.00 | 00:00:00 | | 2005-06-28 | 3,557,000 | 1,059.00 | 1,068.00 | 1,058.00 | 1,066.00 | 00:00:00 | | 2005-06-29 | 3,680,600 | 1,070.00 | 1,074.00 | 1,059.00 | 1,063.00 | 00:00:00 | | 2005-06-30 | 5,261,800 | 1,056.00 | 1,084.00 | 1,056.00 | 1,076.00 | 00:00:00 | | 2005-07-01 | 3,587,400 | 1,077.00 | 1,095.00 | 1,072.00 | 1,094.00 | 00:00:00 | | 2005-07-04 | 1,717,600 | 1,090.00 | 1,099.00 | 1,085.00 | 1,095.00 | 00:00:00 | | 2005-07-05 | 2,292,800 | 1,099.00 | 1,099.00 | 1,078.00 | 1,082.00 | 00:00:00 | | 2005-07-06 | 2,244,200 | 1,089.00 | 1,096.00 | 1,083.00 | 1,095.00 | 00:00:00 | | 2005-07-07 | 4,273,300 | 1,096.00 | 1,096.00 | 1,060.00 | 1,080.00 | 00:00:00 | | 2005-07-08 | 2,355,200 | 1,096.00 | 1,097.00 | 1,081.00 | 1,094.00 | 00:00:00 | | 2005-07-11 | 3,811,200 | 1,104.00 | 1,107.00 | 1,084.00 | 1,087.00 | 00:00:00 | | 2005-07-12 | 4,414,900 | 1,091.00 | 1,099.00 | 1,080.00 | 1,084.00 | 00:00:00 | | 2005-07-13 | 6,958,300 | 1,093.00 | 1,093.00 | 1,061.00 | 1,070.00 | 00:00:00 | | 2005-07-14 | 15,106,700 | 1,070.00 | 1,075.00 | 1,063.00 | 1,067.00 | 00:00:00 | | 2005-07-15 | 8,426,900 | 1,070.00 | 1,082.00 | 1,063.00 | 1,065.00 | 00:00:00 | | 2005-07-18 | 7,846,500 | 1,070.00 | 1,072.00 | 1,057.00 | 1,063.00 | 00:00:00 | | 2005-07-19 | 21,057,100 | 1,066.00 | 1,069.00 | 1,034.00 | 1,046.00 | 00:00:00 | | 2005-07-20 | 9,116,500 | 1,042.00 | 1,062.00 | 1,040.00 | 1,051.00 | 00:00:00 | | 2005-07-21 | 5,925,900 | 1,059.00 | 1,064.00 | 1,036.00 | 1,054.00 | 00:00:00 | | 2005-07-22 | 4,942,500 | 1,058.00 | 1,058.00 | 1,041.00 | 1,048.00 | 00:00:00 | | 2005-07-25 | 9,514,900 | 1,054.00 | 1,078.00 | 1,046.00 | 1,076.00 | 00:00:00 | | 2005-07-26 | 5,960,400 | 1,078.00 | 1,083.00 | 1,060.00 | 1,069.00 | 00:00:00 | | 2005-07-27 | 7,773,900 | 1,080.00 | 1,089.00 | 1,073.00 | 1,073.00 | 00:00:00 | | 2005-07-28 | 10,843,300 | 1,090.00 | 1,097.00 | 1,079.00 | 1,096.00 | 00:00:00 | | 2005-07-29 | 14,659,700 | 1,098.00 | 1,139.00 | 1,098.00 | 1,137.00 | 00:00:00 | | 2005-08-01 | 7,733,300 | 1,141.00 | 1,155.00 | 1,126.00 | 1,130.00 | 00:00:00 | | 2005-08-02 | 5,614,200 | 1,137.00 | 1,143.00 | 1,133.00 | 1,141.00 | 00:00:00 | | 2005-08-03 | 9,327,100 | 1,134.00 | 1,144.00 | 1,129.00 | 1,140.00 | 00:00:00 | | 2005-08-04 | 7,248,500 | 1,138.00 | 1,149.00 | 1,135.00 | 1,147.00 | 00:00:00 | | 2005-08-05 | 8,516,200 | 1,146.00 | 1,149.00 | 1,128.00 | 1,132.00 | 00:00:00 | | 2005-08-08 | 7,363,400 | 1,139.00 | 1,141.00 | 1,123.00 | 1,126.00 | 00:00:00 | | 2005-08-09 | 7,180,600 | 1,126.00 | 1,130.00 | 1,121.00 | 1,126.00 | 00:00:00 | | 2005-08-10 | 12,534,300 | 1,129.00 | 1,140.00 | 1,121.00 | 1,135.00 | 00:00:00 | | 2005-08-11 | 6,121,000 | 1,132.00 | 1,135.00 | 1,111.00 | 1,116.00 | 00:00:00 | | 2005-08-12 | 6,594,900 | 1,124.00 | 1,124.00 | 1,103.00 | 1,103.00 | 00:00:00 | | 2005-08-15 | 4,774,700 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 00:00:00 | | 2005-08-16 | 4,258,800 | 1,106.00 | 1,110.00 | 1,099.00 | 1,102.00 | 00:00:00 | | 2005-08-17 | 5,958,600 | 1,100.00 | 1,108.00 | 1,090.00 | 1,091.00 | 00:00:00 | | 2005-08-18 | 9,193,500 | 1,095.00 | 1,109.00 | 1,084.00 | 1,100.00 | 00:00:00 | | 2005-08-19 | 6,558,800 | 1,105.00 | 1,111.00 | 1,094.00 | 1,102.00 | 00:00:00 | | 2005-08-22 | 5,509,000 | 1,100.00 | 1,103.00 | 1,096.00 | 1,103.00 | 00:00:00 | | 2005-08-23 | 7,793,200 | 1,100.00 | 1,122.00 | 1,095.00 | 1,119.00 | 00:00:00 | | 2005-08-24 | 4,174,100 | 1,117.00 | 1,118.00 | 1,108.00 | 1,111.00 | 00:00:00 | | 2005-08-25 | 5,898,900 | 1,107.00 | 1,118.00 | 1,104.00 | 1,116.00 | 00:00:00 | | 2005-08-26 | 4,263,100 | 1,125.00 | 1,125.00 | 1,102.00 | 1,105.00 | 00:00:00 | | 2005-08-29 | 0 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 00:00:00 | | 2005-08-30 | 7,823,600 | 1,116.00 | 1,121.00 | 1,107.00 | 1,109.00 | 00:00:00 | | 2005-08-31 | 5,736,800 | 1,115.00 | 1,125.00 | 1,107.00 | 1,116.00 | 00:00:00 | | 2005-09-01 | 6,315,500 | 1,126.00 | 1,137.00 | 1,117.00 | 1,134.00 | 00:00:00 | | 2005-09-02 | 11,415,400 | 1,138.00 | 1,139.00 | 1,126.00 | 1,138.00 | 00:00:00 | | 2005-09-05 | 2,789,500 | 1,137.00 | 1,145.00 | 1,135.00 | 1,143.00 | 00:00:00 | | 2005-09-06 | 3,346,100 | 1,141.00 | 1,148.00 | 1,138.00 | 1,138.00 | 00:00:00 | | 2005-09-07 | 5,637,100 | 1,148.00 | 1,148.00 | 1,123.00 | 1,134.00 | 00:00:00 | | 2005-09-08 | 6,039,300 | 1,127.00 | 1,140.00 | 1,123.00 | 1,139.00 | 00:00:00 | | 2005-09-09 | 4,499,000 | 1,147.00 | 1,158.00 | 1,142.00 | 1,156.00 | 00:00:00 | | 2005-09-12 | 6,100,200 | 1,156.00 | 1,161.00 | 1,148.00 | 1,157.00 | 00:00:00 | | 2005-09-13 | 7,559,200 | 1,157.00 | 1,163.00 | 1,151.00 | 1,155.00 | 00:00:00 | | 2005-09-14 | 8,187,900 | 1,156.00 | 1,177.00 | 1,156.00 | 1,172.00 | 00:00:00 | | 2005-09-15 | 6,929,600 | 1,170.00 | 1,187.00 | 1,163.00 | 1,187.00 | 00:00:00 | | 2005-09-16 | 11,478,200 | 1,184.00 | 1,197.00 | 1,182.00 | 1,193.00 | 00:00:00 | | 2005-09-19 | 3,487,400 | 1,195.00 | 1,200.00 | 1,183.00 | 1,192.00 | 00:00:00 | | 2005-09-20 | 8,281,600 | 1,194.00 | 1,194.00 | 1,181.00 | 1,187.00 | 00:00:00 | | 2005-09-21 | 3,363,800 | 1,178.00 | 1,190.00 | 1,178.00 | 1,178.00 | 00:00:00 | | 2005-09-22 | 6,506,900 | 1,178.00 | 1,192.00 | 1,177.00 | 1,187.00 | 00:00:00 | | 2005-09-23 | 7,513,300 | 1,199.00 | 1,221.00 | 1,189.00 | 1,217.00 | 00:00:00 | | 2005-09-26 | 7,669,600 | 1,220.00 | 1,223.00 | 1,199.00 | 1,205.00 | 00:00:00 | | 2005-09-27 | 22,078,500 | 1,199.00 | 1,201.00 | 1,177.00 | 1,177.00 | 00:00:00 | | 2005-09-28 | 6,238,600 | 1,180.00 | 1,193.00 | 1,179.00 | 1,190.00 | 00:00:00 | | 2005-09-29 | 9,916,100 | 1,194.00 | 1,194.00 | 1,171.00 | 1,178.00 | 00:00:00 | | 2005-09-30 | 12,940,700 | 1,172.00 | 1,198.00 | 1,165.00 | 1,191.00 | 00:00:00 | | 2005-10-03 | 15,594,400 | 1,198.00 | 1,209.00 | 1,189.00 | 1,196.00 | 00:00:00 | | 2005-10-04 | 4,376,400 | 1,200.00 | 1,202.00 | 1,192.00 | 1,200.00 | 00:00:00 | | 2005-10-05 | 4,515,200 | 1,201.00 | 1,201.00 | 1,191.00 | 1,194.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
