|
 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 | | 2005-10-05 | 4,515,200 | 1,201.00 | 1,201.00 | 1,191.00 | 1,194.00 | 00:00:00 | | 2005-10-06 | 3,890,500 | 1,185.00 | 1,191.00 | 1,176.00 | 1,179.00 | 00:00:00 | | 2005-10-07 | 2,731,100 | 1,180.00 | 1,187.00 | 1,164.00 | 1,173.00 | 00:00:00 | | 2005-10-10 | 4,419,100 | 1,182.00 | 1,184.00 | 1,169.00 | 1,169.00 | 00:00:00 | | 2005-10-11 | 4,107,600 | 1,169.00 | 1,184.00 | 1,164.00 | 1,175.00 | 00:00:00 | | 2005-10-12 | 5,776,200 | 1,167.00 | 1,167.00 | 1,150.00 | 1,151.00 | 00:00:00 | | 2005-10-13 | 7,071,900 | 1,151.00 | 1,161.00 | 1,146.00 | 1,146.00 | 00:00:00 | | 2005-10-14 | 3,994,300 | 1,153.00 | 1,165.00 | 1,147.00 | 1,161.00 | 00:00:00 | | 2005-10-17 | 8,029,700 | 1,160.00 | 1,192.00 | 1,146.00 | 1,165.00 | 00:00:00 | | 2005-10-18 | 8,768,400 | 1,168.00 | 1,185.00 | 1,160.00 | 1,181.00 | 00:00:00 | | 2005-10-19 | 9,160,000 | 1,174.00 | 1,193.00 | 1,164.00 | 1,165.00 | 00:00:00 | | 2005-10-20 | 5,783,800 | 1,182.00 | 1,182.00 | 1,155.00 | 1,168.00 | 00:00:00 | | 2005-10-21 | 7,087,100 | 1,164.00 | 1,184.00 | 1,160.00 | 1,175.00 | 00:00:00 | | 2005-10-24 | 4,628,000 | 1,179.00 | 1,195.00 | 1,170.00 | 1,191.00 | 00:00:00 | | 2005-10-25 | 6,040,200 | 1,191.00 | 1,191.00 | 1,182.00 | 1,189.00 | 00:00:00 | | 2005-10-26 | 11,173,600 | 1,190.00 | 1,203.00 | 1,178.00 | 1,195.00 | 00:00:00 | | 2005-10-27 | 8,466,000 | 1,205.00 | 1,212.00 | 1,185.00 | 1,201.00 | 00:00:00 | | 2005-10-28 | 7,289,200 | 1,200.00 | 1,225.00 | 1,193.00 | 1,221.00 | 00:00:00 | | 2005-10-31 | 9,401,900 | 1,226.00 | 1,248.00 | 1,226.00 | 1,243.00 | 00:00:00 | | 2005-11-01 | 3,988,200 | 1,238.00 | 1,242.00 | 1,226.00 | 1,231.00 | 00:00:00 | | 2005-11-02 | 5,087,600 | 1,239.00 | 1,239.00 | 1,227.00 | 1,239.00 | 00:00:00 | | 2005-11-03 | 8,372,700 | 1,242.00 | 1,259.00 | 1,238.00 | 1,258.00 | 00:00:00 | | 2005-11-04 | 5,059,100 | 1,264.00 | 1,271.00 | 1,258.00 | 1,267.00 | 00:00:00 | | 2005-11-07 | 5,526,800 | 1,274.00 | 1,286.00 | 1,271.00 | 1,284.00 | 00:00:00 | | 2005-11-08 | 11,426,700 | 1,290.00 | 1,306.00 | 1,273.00 | 1,273.00 | 00:00:00 | | 2005-11-09 | 6,760,000 | 1,281.00 | 1,294.00 | 1,274.00 | 1,290.00 | 00:00:00 | | 2005-11-10 | 11,360,100 | 1,299.00 | 1,318.00 | 1,294.00 | 1,310.00 | 00:00:00 | | 2005-11-11 | 6,520,200 | 1,325.00 | 1,327.00 | 1,314.00 | 1,321.00 | 00:00:00 | | 2005-11-14 | 13,382,600 | 1,321.00 | 1,335.00 | 1,317.00 | 1,328.00 | 00:00:00 | | 2005-11-15 | 7,758,300 | 1,332.00 | 1,336.00 | 1,320.00 | 1,329.00 | 00:00:00 | | 2005-11-16 | 12,201,600 | 1,338.00 | 1,338.00 | 1,302.00 | 1,309.00 | 00:00:00 | | 2005-11-17 | 12,203,700 | 1,317.00 | 1,327.00 | 1,299.00 | 1,305.00 | 00:00:00 | | 2005-11-18 | 7,321,100 | 1,305.00 | 1,328.00 | 1,305.00 | 1,317.00 | 00:00:00 | | 2005-11-21 | 9,318,800 | 1,330.00 | 1,330.00 | 1,297.00 | 1,308.00 | 00:00:00 | | 2005-11-22 | 12,547,400 | 1,305.00 | 1,312.00 | 1,302.00 | 1,307.00 | 00:00:00 | | 2005-11-23 | 11,884,600 | 1,305.00 | 1,309.00 | 1,293.00 | 1,304.00 | 00:00:00 | | 2005-11-24 | 7,086,700 | 1,309.00 | 1,318.00 | 1,304.00 | 1,310.00 | 00:00:00 | | 2005-11-25 | 33,969,700 | 1,309.00 | 1,310.00 | 1,257.00 | 1,263.00 | 00:00:00 | | 2005-11-28 | 8,938,200 | 1,274.00 | 1,280.00 | 1,260.00 | 1,264.00 | 00:00:00 | | 2005-11-29 | 11,526,400 | 1,268.00 | 1,280.00 | 1,265.00 | 1,274.00 | 00:00:00 | | 2005-11-30 | 7,594,800 | 1,267.00 | 1,277.00 | 1,258.00 | 1,260.00 | 00:00:00 | | 2005-12-01 | 6,672,900 | 1,267.00 | 1,276.00 | 1,252.00 | 1,259.00 | 00:00:00 | | 2005-12-02 | 8,331,200 | 1,267.00 | 1,269.00 | 1,252.00 | 1,268.00 | 00:00:00 | | 2005-12-05 | 6,324,200 | 1,269.00 | 1,290.00 | 1,265.00 | 1,284.00 | 00:00:00 | | 2005-12-06 | 6,760,300 | 1,289.00 | 1,304.00 | 1,289.00 | 1,296.00 | 00:00:00 | | 2005-12-07 | 12,423,800 | 1,294.00 | 1,304.00 | 1,291.00 | 1,296.00 | 00:00:00 | | 2005-12-08 | 7,584,500 | 1,296.00 | 1,301.00 | 1,266.00 | 1,270.00 | 00:00:00 | | 2005-12-09 | 5,639,300 | 1,268.00 | 1,277.00 | 1,258.00 | 1,274.00 | 00:00:00 | | 2005-12-12 | 5,672,000 | 1,280.00 | 1,286.00 | 1,267.00 | 1,270.00 | 00:00:00 | | 2005-12-13 | 8,372,100 | 1,273.00 | 1,283.00 | 1,268.00 | 1,275.00 | 00:00:00 | | 2005-12-14 | 9,915,000 | 1,273.00 | 1,286.00 | 1,260.00 | 1,284.00 | 00:00:00 | | 2005-12-15 | 9,740,800 | 1,286.00 | 1,319.00 | 1,280.00 | 1,298.00 | 00:00:00 | | 2005-12-16 | 10,553,200 | 1,304.00 | 1,315.00 | 1,273.00 | 1,288.00 | 00:00:00 | | 2005-12-19 | 5,465,500 | 1,288.00 | 1,307.00 | 1,272.00 | 1,300.00 | 00:00:00 | | 2005-12-20 | 9,140,000 | 1,295.00 | 1,299.00 | 1,284.00 | 1,290.00 | 00:00:00 | | 2005-12-21 | 4,727,300 | 1,290.00 | 1,298.00 | 1,281.00 | 1,286.00 | 00:00:00 | | 2005-12-22 | 4,044,500 | 1,282.00 | 1,292.00 | 1,271.00 | 1,284.00 | 00:00:00 | | 2005-12-23 | 1,552,900 | 1,284.00 | 1,293.00 | 1,279.00 | 1,279.00 | 00:00:00 | | 2005-12-26 | 0 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 00:00:00 | | 2005-12-27 | 0 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 00:00:00 | | 2005-12-28 | 2,976,800 | 1,276.00 | 1,304.00 | 1,276.00 | 1,301.00 | 00:00:00 | | 2005-12-29 | 2,296,400 | 1,307.00 | 1,313.00 | 1,294.00 | 1,311.00 | 00:00:00 | | 2005-12-30 | 1,288,500 | 1,316.00 | 1,316.00 | 1,296.00 | 1,300.00 | 00:00:00 | | 2006-01-02 | 0 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 00:00:00 | | 2006-01-03 | 9,815,700 | 1,297.00 | 1,317.00 | 1,297.00 | 1,311.00 | 00:00:00 | | 2006-01-04 | 8,312,400 | 1,318.00 | 1,323.00 | 1,287.00 | 1,290.00 | 00:00:00 | | 2006-01-05 | 8,641,000 | 1,287.00 | 1,293.00 | 1,271.00 | 1,279.00 | 00:00:00 | | 2006-01-06 | 6,823,900 | 1,281.00 | 1,288.00 | 1,273.00 | 1,279.00 | 00:00:00 | | 2006-01-09 | 5,281,700 | 1,285.00 | 1,285.00 | 1,270.00 | 1,275.00 | 00:00:00 | | 2006-01-10 | 3,996,800 | 1,278.00 | 1,285.00 | 1,273.00 | 1,278.00 | 00:00:00 | | 2006-01-11 | 10,900,300 | 1,275.00 | 1,276.00 | 1,259.00 | 1,269.00 | 00:00:00 | | 2006-01-12 | 14,568,600 | 1,271.00 | 1,276.00 | 1,233.00 | 1,242.00 | 00:00:00 | | 2006-01-13 | 5,926,000 | 1,247.00 | 1,266.00 | 1,241.00 | 1,257.00 | 00:00:00 | | 2006-01-16 | 5,953,700 | 1,257.00 | 1,262.00 | 1,244.00 | 1,251.00 | 00:00:00 | | 2006-01-17 | 3,249,300 | 1,249.00 | 1,251.00 | 1,238.00 | 1,242.00 | 00:00:00 | | 2006-01-18 | 4,368,000 | 1,237.00 | 1,262.00 | 1,229.00 | 1,247.00 | 00:00:00 | | 2006-01-19 | 4,663,000 | 1,253.00 | 1,279.00 | 1,253.00 | 1,270.00 | 00:00:00 | | 2006-01-20 | 3,644,300 | 1,267.00 | 1,280.00 | 1,263.00 | 1,268.00 | 00:00:00 | | 2006-01-23 | 3,148,100 | 1,260.00 | 1,272.00 | 1,255.00 | 1,261.00 | 00:00:00 | | 2006-01-24 | 4,049,600 | 1,259.00 | 1,263.00 | 1,251.00 | 1,257.00 | 00:00:00 | | 2006-01-25 | 5,432,300 | 1,267.00 | 1,284.00 | 1,258.00 | 1,274.00 | 00:00:00 | | 2006-01-26 | 6,115,800 | 1,275.00 | 1,298.00 | 1,258.00 | 1,260.00 | 00:00:00 | | 2006-01-27 | 9,000,600 | 1,263.00 | 1,268.00 | 1,238.00 | 1,254.00 | 00:00:00 | | 2006-01-30 | 6,319,900 | 1,250.00 | 1,258.00 | 1,247.00 | 1,252.00 | 00:00:00 | | 2006-01-31 | 10,831,800 | 1,255.00 | 1,280.00 | 1,249.00 | 1,267.00 | 00:00:00 | | 2006-02-01 | 8,818,700 | 1,266.00 | 1,279.00 | 1,265.00 | 1,275.00 | 00:00:00 | | 2006-02-02 | 6,308,000 | 1,275.00 | 1,288.00 | 1,269.00 | 1,282.00 | 00:00:00 | | 2006-02-03 | 8,718,500 | 1,277.00 | 1,285.00 | 1,266.00 | 1,284.00 | 00:00:00 | | 2006-02-06 | 10,873,400 | 1,284.00 | 1,298.00 | 1,282.00 | 1,294.00 | 00:00:00 | | 2006-02-07 | 13,195,600 | 1,301.00 | 1,308.00 | 1,272.00 | 1,280.00 | 00:00:00 | | 2006-02-08 | 13,691,100 | 1,279.00 | 1,289.00 | 1,270.00 | 1,283.00 | 00:00:00 | | 2006-02-09 | 12,648,200 | 1,284.00 | 1,318.00 | 1,277.00 | 1,317.00 | 00:00:00 | | 2006-02-10 | 11,570,700 | 1,313.00 | 1,327.00 | 1,286.00 | 1,294.00 | 00:00:00 | | 2006-02-13 | 4,793,200 | 1,294.00 | 1,312.00 | 1,292.00 | 1,308.00 | 00:00:00 | | 2006-02-14 | 5,425,000 | 1,313.00 | 1,316.00 | 1,293.00 | 1,300.00 | 00:00:00 | | 2006-02-15 | 4,277,800 | 1,307.00 | 1,315.00 | 1,295.00 | 1,310.00 | 00:00:00 | | 2006-02-16 | 7,489,300 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 00:00:00 | | 2006-02-17 | 8,106,000 | 1,310.00 | 1,316.00 | 1,304.00 | 1,311.00 | 00:00:00 | | 2006-02-20 | 2,434,200 | 1,300.00 | 1,319.00 | 1,300.00 | 1,318.00 | 00:00:00 | | 2006-02-21 | 5,117,200 | 1,319.00 | 1,330.00 | 1,314.00 | 1,325.00 | 00:00:00 | | 2006-02-22 | 4,987,200 | 1,330.00 | 1,333.00 | 1,318.00 | 1,330.00 | 00:00:00 | | 2006-02-23 | 6,264,900 | 1,336.00 | 1,336.00 | 1,316.00 | 1,328.00 | 00:00:00 | | 2006-02-24 | 3,926,600 | 1,338.00 | 1,338.00 | 1,321.00 | 1,327.00 | 00:00:00 | | 2006-02-27 | 4,026,800 | 1,330.00 | 1,337.00 | 1,325.00 | 1,328.00 | 00:00:00 | | 2006-02-28 | 10,645,200 | 1,355.00 | 1,381.00 | 1,355.00 | 1,359.00 | 00:00:00 | | 2006-03-01 | 10,511,400 | 1,359.00 | 1,387.00 | 1,356.00 | 1,382.00 | 00:00:00 | | 2006-03-02 | 11,077,400 | 1,390.00 | 1,403.00 | 1,387.00 | 1,397.00 | 00:00:00 | | 2006-03-03 | 5,353,600 | 1,394.00 | 1,413.00 | 1,394.00 | 1,408.00 | 00:00:00 | | 2006-03-06 | 7,344,400 | 1,411.00 | 1,450.00 | 1,411.00 | 1,443.00 | 00:00:00 | | 2006-03-07 | 7,744,700 | 1,435.00 | 1,448.00 | 1,425.00 | 1,442.00 | 00:00:00 | | 2006-03-08 | 8,745,900 | 1,425.00 | 1,435.00 | 1,412.00 | 1,422.00 | 00:00:00 | | 2006-03-09 | 10,317,800 | 1,428.00 | 1,452.00 | 1,425.00 | 1,439.00 | 00:00:00 | | 2006-03-10 | 6,789,700 | 1,441.00 | 1,447.00 | 1,430.00 | 1,435.00 | 00:00:00 | | 2006-03-13 | 9,194,200 | 1,441.00 | 1,444.00 | 1,427.00 | 1,441.00 | 00:00:00 | | 2006-03-14 | 6,977,400 | 1,444.00 | 1,444.00 | 1,415.00 | 1,426.00 | 00:00:00 | | 2006-03-15 | 6,765,300 | 1,434.00 | 1,440.00 | 1,415.00 | 1,435.00 | 00:00:00 | | 2006-03-16 | 21,429,500 | 1,443.00 | 1,471.00 | 1,439.00 | 1,464.00 | 00:00:00 | | 2006-03-17 | 6,899,500 | 1,460.00 | 1,465.00 | 1,446.00 | 1,450.00 | 00:00:00 | | 2006-03-20 | 14,881,900 | 1,451.00 | 1,470.00 | 1,438.00 | 1,448.00 | 00:00:00 | | 2006-03-21 | 12,951,800 | 1,453.00 | 1,458.00 | 1,440.00 | 1,440.00 | 00:00:00 | | 2006-03-22 | 4,993,400 | 1,439.00 | 1,448.00 | 1,429.00 | 1,438.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
