|
 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 | | 2006-03-22 | 4,993,400 | 1,439.00 | 1,448.00 | 1,429.00 | 1,438.00 | 00:00:00 | | 2006-03-23 | 6,046,200 | 1,445.00 | 1,450.00 | 1,422.00 | 1,429.00 | 00:00:00 | | 2006-03-24 | 21,299,600 | 1,431.00 | 1,431.00 | 1,418.00 | 1,424.00 | 00:00:00 | | 2006-03-27 | 11,175,500 | 1,416.00 | 1,423.00 | 1,401.00 | 1,408.00 | 00:00:00 | | 2006-03-28 | 10,461,200 | 1,414.00 | 1,414.00 | 1,393.00 | 1,395.00 | 00:00:00 | | 2006-03-29 | 11,106,900 | 1,386.00 | 1,410.00 | 1,382.00 | 1,394.00 | 00:00:00 | | 2006-03-30 | 7,918,900 | 1,394.00 | 1,414.00 | 1,394.00 | 1,407.00 | 00:00:00 | | 2006-03-31 | 7,931,600 | 1,408.00 | 1,413.00 | 1,390.00 | 1,394.00 | 00:00:00 | | 2006-04-03 | 6,857,300 | 1,394.00 | 1,405.00 | 1,377.00 | 1,385.00 | 00:00:00 | | 2006-04-04 | 6,381,800 | 1,390.00 | 1,402.00 | 1,377.00 | 1,391.00 | 00:00:00 | | 2006-04-05 | 6,367,300 | 1,397.00 | 1,400.00 | 1,376.00 | 1,384.00 | 00:00:00 | | 2006-04-06 | 12,240,000 | 1,383.00 | 1,402.00 | 1,383.00 | 1,401.00 | 00:00:00 | | 2006-04-07 | 11,230,700 | 1,398.00 | 1,410.00 | 1,384.00 | 1,384.00 | 00:00:00 | | 2006-04-10 | 18,411,500 | 1,388.00 | 1,388.00 | 1,366.00 | 1,378.00 | 00:00:00 | | 2006-04-11 | 19,308,100 | 1,373.00 | 1,380.00 | 1,362.00 | 1,371.00 | 00:00:00 | | 2006-04-12 | 16,199,700 | 1,374.00 | 1,392.00 | 1,362.00 | 1,385.00 | 00:00:00 | | 2006-04-13 | 3,473,300 | 1,385.00 | 1,390.00 | 1,371.00 | 1,383.00 | 00:00:00 | | 2006-04-14 | 0 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 00:00:00 | | 2006-04-17 | 0 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 00:00:00 | | 2006-04-18 | 12,192,700 | 1,376.00 | 1,388.00 | 1,370.00 | 1,377.00 | 00:00:00 | | 2006-04-19 | 10,637,600 | 1,383.00 | 1,408.00 | 1,383.00 | 1,403.00 | 00:00:00 | | 2006-04-20 | 9,980,200 | 1,404.00 | 1,414.00 | 1,399.00 | 1,406.00 | 00:00:00 | | 2006-04-21 | 14,265,600 | 1,406.00 | 1,436.00 | 1,392.00 | 1,431.00 | 00:00:00 | | 2006-04-24 | 8,279,600 | 1,422.00 | 1,440.00 | 1,421.00 | 1,432.00 | 00:00:00 | | 2006-04-25 | 3,806,300 | 1,440.00 | 1,440.00 | 1,410.00 | 1,421.00 | 00:00:00 | | 2006-04-26 | 4,988,100 | 1,421.00 | 1,436.00 | 1,413.00 | 1,419.00 | 00:00:00 | | 2006-04-27 | 3,694,700 | 1,422.00 | 1,422.00 | 1,383.00 | 1,406.00 | 00:00:00 | | 2006-04-28 | 5,491,300 | 1,406.00 | 1,407.00 | 1,375.00 | 1,402.00 | 00:00:00 | | 2006-05-01 | 0 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 00:00:00 | | 2006-05-02 | 8,722,400 | 1,406.00 | 1,413.00 | 1,381.00 | 1,401.00 | 00:00:00 | | 2006-05-03 | 6,608,500 | 1,407.00 | 1,411.00 | 1,359.00 | 1,369.00 | 00:00:00 | | 2006-05-04 | 9,619,200 | 1,373.00 | 1,398.00 | 1,367.00 | 1,393.00 | 00:00:00 | | 2006-05-05 | 6,233,800 | 1,393.00 | 1,406.00 | 1,391.00 | 1,406.00 | 00:00:00 | | 2006-05-08 | 5,269,600 | 1,403.00 | 1,407.00 | 1,386.00 | 1,391.00 | 00:00:00 | | 2006-05-09 | 9,135,300 | 1,391.00 | 1,399.00 | 1,380.00 | 1,397.00 | 00:00:00 | | 2006-05-10 | 5,123,600 | 1,388.00 | 1,394.00 | 1,376.00 | 1,381.00 | 00:00:00 | | 2006-05-11 | 5,656,400 | 1,378.00 | 1,388.00 | 1,358.00 | 1,360.00 | 00:00:00 | | 2006-05-12 | 5,215,800 | 1,357.00 | 1,366.00 | 1,338.00 | 1,350.00 | 00:00:00 | | 2006-05-15 | 5,680,600 | 1,349.00 | 1,350.00 | 1,315.00 | 1,340.00 | 00:00:00 | | 2006-05-16 | 12,009,000 | 1,335.00 | 1,372.00 | 1,330.00 | 1,366.00 | 00:00:00 | | 2006-05-17 | 8,140,300 | 1,364.00 | 1,372.98 | 1,345.00 | 1,345.00 | 00:00:00 | | 2006-05-18 | 5,696,100 | 1,345.00 | 1,357.71 | 1,308.20 | 1,327.00 | 00:00:00 | | 2006-05-19 | 5,419,200 | 1,323.00 | 1,339.00 | 1,310.00 | 1,331.00 | 00:00:00 | | 2006-05-22 | 6,534,600 | 1,338.00 | 1,337.00 | 1,295.60 | 1,320.00 | 00:00:00 | | 2006-05-23 | 13,692,100 | 1,319.00 | 1,329.00 | 1,306.02 | 1,310.00 | 00:00:00 | | 2006-05-24 | 8,978,600 | 1,303.00 | 1,331.20 | 1,297.00 | 1,324.00 | 00:00:00 | | 2006-05-25 | 4,402,000 | 1,321.00 | 1,330.44 | 1,314.15 | 1,329.00 | 00:00:00 | | 2006-05-26 | 4,678,300 | 1,333.00 | 1,358.00 | 1,325.20 | 1,358.00 | 00:00:00 | | 2006-05-29 | 0 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 00:00:00 | | 2006-05-30 | 6,639,100 | 1,372.00 | 1,362.98 | 1,326.00 | 1,326.00 | 00:00:00 | | 2006-05-31 | 6,874,700 | 1,331.00 | 1,352.00 | 1,321.00 | 1,338.00 | 00:00:00 | | 2006-06-01 | 6,895,600 | 1,334.00 | 1,355.01 | 1,318.42 | 1,354.00 | 00:00:00 | | 2006-06-02 | 5,231,100 | 1,359.00 | 1,371.00 | 1,354.00 | 1,359.00 | 00:00:00 | | 2006-06-05 | 4,747,100 | 1,359.00 | 1,373.75 | 1,356.55 | 1,362.00 | 00:00:00 | | 2006-06-06 | 6,862,600 | 1,353.00 | 1,361.25 | 1,342.00 | 1,342.00 | 00:00:00 | | 2006-06-07 | 4,671,100 | 1,345.00 | 1,364.00 | 1,345.00 | 1,360.00 | 00:00:00 | | 2006-06-08 | 9,703,700 | 1,346.00 | 1,367.05 | 1,345.00 | 1,355.00 | 00:00:00 | | 2006-06-09 | 9,082,600 | 1,376.00 | 1,378.65 | 1,342.00 | 1,343.00 | 00:00:00 | | 2006-06-12 | 5,626,400 | 1,342.00 | 1,361.28 | 1,342.00 | 1,354.00 | 00:00:00 | | 2006-06-13 | 8,444,200 | 1,348.00 | 1,364.00 | 1,332.00 | 1,343.00 | 00:00:00 | | 2006-06-14 | 6,318,200 | 1,347.00 | 1,347.00 | 1,316.00 | 1,320.00 | 00:00:00 | | 2006-06-15 | 6,674,700 | 1,321.00 | 1,346.00 | 1,311.20 | 1,341.00 | 00:00:00 | | 2006-06-16 | 7,968,900 | 1,354.00 | 1,354.00 | 1,326.00 | 1,331.00 | 00:00:00 | | 2006-06-19 | 3,148,300 | 1,334.00 | 1,356.37 | 1,342.22 | 1,345.00 | 00:00:00 | | 2006-06-20 | 4,757,400 | 1,339.00 | 1,360.25 | 1,342.38 | 1,355.00 | 00:00:00 | | 2006-06-21 | 4,094,600 | 1,360.00 | 1,362.19 | 1,338.00 | 1,355.00 | 00:00:00 | | 2006-06-22 | 4,819,700 | 1,365.00 | 1,377.11 | 1,351.50 | 1,363.00 | 00:00:00 | | 2006-06-23 | 2,689,000 | 1,359.00 | 1,367.48 | 1,353.50 | 1,358.00 | 00:00:00 | | 2006-06-26 | 8,245,400 | 1,361.00 | 1,374.87 | 1,343.50 | 1,358.00 | 00:00:00 | | 2006-06-27 | 6,960,200 | 1,363.00 | 1,363.51 | 1,332.00 | 1,332.00 | 00:00:00 | | 2006-06-28 | 5,180,600 | 1,325.00 | 1,341.00 | 1,324.94 | 1,339.00 | 00:00:00 | | 2006-06-29 | 5,015,000 | 1,345.00 | 1,355.00 | 1,333.00 | 1,355.00 | 00:00:00 | | 2006-06-30 | 6,799,100 | 1,360.00 | 1,368.00 | 1,350.00 | 1,362.00 | 00:00:00 | | 2006-07-03 | 10,275,000 | 1,368.00 | 1,380.00 | 1,356.00 | 1,377.00 | 00:00:00 | | 2006-07-04 | 6,641,800 | 1,383.00 | 1,384.00 | 1,363.00 | 1,384.00 | 00:00:00 | | 2006-07-05 | 2,725,500 | 1,380.00 | 1,387.00 | 1,375.00 | 1,380.00 | 00:00:00 | | 2006-07-06 | 10,831,800 | 1,381.00 | 1,426.00 | 1,375.00 | 1,416.00 | 00:00:00 | | 2006-07-07 | 10,454,300 | 1,417.00 | 1,424.00 | 1,395.00 | 1,406.00 | 00:00:00 | | 2006-07-10 | 8,671,300 | 1,400.00 | 1,410.00 | 1,387.00 | 1,407.00 | 00:00:00 | | 2006-07-11 | 6,223,200 | 1,400.00 | 1,406.00 | 1,385.00 | 1,393.00 | 00:00:00 | | 2006-07-12 | 5,728,000 | 1,396.00 | 1,399.00 | 1,380.00 | 1,384.00 | 00:00:00 | | 2006-07-13 | 6,850,500 | 1,381.00 | 1,381.00 | 1,361.00 | 1,363.00 | 00:00:00 | | 2006-07-14 | 3,761,800 | 1,355.00 | 1,370.00 | 1,347.00 | 1,348.00 | 00:00:00 | | 2006-07-17 | 6,514,000 | 1,346.00 | 1,358.00 | 1,330.00 | 1,350.00 | 00:00:00 | | 2006-07-18 | 7,529,300 | 1,349.00 | 1,390.00 | 1,343.00 | 1,370.00 | 00:00:00 | | 2006-07-19 | 5,788,800 | 1,372.00 | 1,382.00 | 1,352.00 | 1,379.00 | 00:00:00 | | 2006-07-20 | 4,400,300 | 1,385.00 | 1,390.00 | 1,370.00 | 1,383.00 | 00:00:00 | | 2006-07-21 | 4,584,100 | 1,381.00 | 1,399.00 | 1,378.00 | 1,390.00 | 00:00:00 | | 2006-07-24 | 3,881,100 | 1,389.00 | 1,418.00 | 1,387.00 | 1,418.00 | 00:00:00 | | 2006-07-25 | 4,674,300 | 1,421.00 | 1,422.00 | 1,401.00 | 1,415.00 | 00:00:00 | | 2006-07-26 | 7,353,400 | 1,413.00 | 1,430.00 | 1,399.00 | 1,428.00 | 00:00:00 | | 2006-07-27 | 8,481,100 | 1,441.00 | 1,444.00 | 1,400.00 | 1,409.00 | 00:00:00 | | 2006-07-28 | 4,053,200 | 1,411.00 | 1,435.00 | 1,411.00 | 1,433.00 | 00:00:00 | | 2006-07-31 | 4,785,200 | 1,434.00 | 1,452.00 | 1,418.00 | 1,443.00 | 00:00:00 | | 2006-08-01 | 7,820,700 | 1,438.00 | 1,457.00 | 1,430.00 | 1,436.00 | 00:00:00 | | 2006-08-02 | 8,734,600 | 1,432.00 | 1,460.00 | 1,432.00 | 1,455.00 | 00:00:00 | | 2006-08-03 | 0 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 00:00:00 | | 2006-08-04 | 6,705,600 | 1,438.00 | 1,440.00 | 1,413.00 | 1,427.00 | 00:00:00 | | 2006-08-07 | 4,733,800 | 1,416.00 | 1,420.00 | 1,406.00 | 1,415.00 | 00:00:00 | | 2006-08-08 | 6,240,100 | 1,420.00 | 1,429.00 | 1,410.00 | 1,417.00 | 00:00:00 | | 2006-08-09 | 3,762,800 | 1,414.00 | 1,429.00 | 1,409.00 | 1,429.00 | 00:00:00 | | 2006-08-10 | 5,464,700 | 1,415.00 | 1,424.00 | 1,405.00 | 1,417.00 | 00:00:00 | | 2006-08-11 | 5,774,100 | 1,414.00 | 1,432.00 | 1,410.00 | 1,412.00 | 00:00:00 | | 2006-08-14 | 5,640,500 | 1,416.00 | 1,434.00 | 1,416.00 | 1,434.00 | 00:00:00 | | 2006-08-15 | 3,351,200 | 1,435.00 | 1,443.00 | 1,424.00 | 1,439.00 | 00:00:00 | | 2006-08-16 | 5,209,000 | 1,442.00 | 1,454.00 | 1,430.00 | 1,453.00 | 00:00:00 | | 2006-08-17 | 5,135,900 | 1,455.00 | 1,457.00 | 1,437.00 | 1,446.00 | 00:00:00 | | 2006-08-18 | 7,667,200 | 1,454.00 | 1,467.00 | 1,445.00 | 1,451.00 | 00:00:00 | | 2006-08-21 | 3,444,300 | 1,444.00 | 1,454.00 | 1,436.00 | 1,449.00 | 00:00:00 | | 2006-08-22 | 3,993,900 | 1,449.00 | 1,450.00 | 1,441.00 | 1,450.00 | 00:00:00 | | 2006-08-23 | 5,946,300 | 1,448.00 | 1,453.00 | 1,434.00 | 1,445.00 | 00:00:00 | | 2006-08-24 | 3,884,100 | 1,451.00 | 1,451.00 | 1,435.00 | 1,442.00 | 00:00:00 | | 2006-08-25 | 3,535,700 | 1,439.00 | 1,445.00 | 1,435.00 | 1,442.00 | 00:00:00 | | 2006-08-28 | 0 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 00:00:00 | | 2006-08-29 | 4,892,000 | 1,449.00 | 1,459.00 | 1,440.00 | 1,447.00 | 00:00:00 | | 2006-08-30 | 6,987,300 | 1,453.00 | 1,460.00 | 1,450.00 | 1,455.00 | 00:00:00 | | 2006-08-31 | 6,346,900 | 1,458.00 | 1,468.00 | 1,437.00 | 1,440.00 | 00:00:00 | | 2006-09-01 | 6,329,800 | 1,444.00 | 1,450.00 | 1,437.00 | 1,445.00 | 00:00:00 | | 2006-09-04 | 3,479,600 | 1,444.00 | 1,445.00 | 1,437.00 | 1,445.00 | 00:00:00 | | 2006-09-05 | 4,544,000 | 1,448.00 | 1,450.00 | 1,437.00 | 1,449.00 | 00:00:00 | | 2006-09-06 | 3,626,900 | 1,439.00 | 1,448.00 | 1,435.00 | 1,446.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
