|
 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 | | 2006-09-06 | 3,626,900 | 1,439.00 | 1,448.00 | 1,435.00 | 1,446.00 | 00:00:00 | | 2006-09-07 | 5,418,100 | 1,444.00 | 1,451.00 | 1,438.00 | 1,447.00 | 00:00:00 | | 2006-09-08 | 5,969,100 | 1,446.00 | 1,466.00 | 1,446.00 | 1,460.00 | 00:00:00 | | 2006-09-11 | 5,086,100 | 1,451.00 | 1,478.00 | 1,451.00 | 1,470.00 | 00:00:00 | | 2006-09-12 | 14,822,700 | 1,474.00 | 1,502.00 | 1,466.00 | 1,498.00 | 00:00:00 | | 2006-09-13 | 6,184,300 | 1,504.00 | 1,505.00 | 1,491.00 | 1,493.00 | 00:00:00 | | 2006-09-14 | 8,487,700 | 1,497.00 | 1,505.00 | 1,485.00 | 1,501.00 | 00:00:00 | | 2006-09-15 | 9,328,200 | 1,497.00 | 1,510.00 | 1,490.00 | 1,502.00 | 00:00:00 | | 2006-09-18 | 7,064,900 | 1,503.00 | 1,504.00 | 1,482.00 | 1,501.00 | 00:00:00 | | 2006-09-19 | 6,140,700 | 1,497.00 | 1,503.00 | 1,480.00 | 1,492.00 | 00:00:00 | | 2006-09-20 | 9,517,700 | 1,495.00 | 1,512.00 | 1,488.00 | 1,510.00 | 00:00:00 | | 2006-09-21 | 8,113,400 | 1,510.00 | 1,510.00 | 1,484.00 | 1,490.00 | 00:00:00 | | 2006-09-22 | 6,034,700 | 1,477.00 | 1,483.00 | 1,462.00 | 1,470.00 | 00:00:00 | | 2006-09-25 | 13,680,600 | 1,470.00 | 1,479.00 | 1,447.00 | 1,455.00 | 00:00:00 | | 2006-09-26 | 13,583,100 | 1,449.00 | 1,462.00 | 1,437.00 | 1,462.00 | 00:00:00 | | 2006-09-27 | 7,467,100 | 1,462.00 | 1,464.00 | 1,416.00 | 1,454.00 | 00:00:00 | | 2006-09-28 | 4,104,000 | 1,458.00 | 1,467.00 | 1,456.00 | 1,461.00 | 00:00:00 | | 2006-09-29 | 6,716,500 | 1,457.00 | 1,460.00 | 1,441.00 | 1,444.00 | 00:00:00 | | 2006-10-02 | 5,928,200 | 1,450.00 | 1,457.00 | 1,428.00 | 1,431.00 | 00:00:00 | | 2006-10-03 | 16,228,200 | 1,438.00 | 1,442.00 | 1,412.00 | 1,430.00 | 00:00:00 | | 2006-10-04 | 5,951,900 | 1,438.00 | 1,442.00 | 1,423.00 | 1,438.00 | 00:00:00 | | 2006-10-05 | 10,609,100 | 1,444.00 | 1,444.00 | 1,423.00 | 1,428.00 | 00:00:00 | | 2006-10-06 | 5,211,100 | 1,425.00 | 1,431.00 | 1,413.00 | 1,429.00 | 00:00:00 | | 2006-10-09 | 6,322,400 | 1,429.00 | 1,445.00 | 1,419.00 | 1,439.00 | 00:00:00 | | 2006-10-10 | 9,273,600 | 1,444.00 | 1,445.00 | 1,428.00 | 1,438.00 | 00:00:00 | | 2006-10-11 | 9,011,300 | 1,441.00 | 1,444.00 | 1,417.00 | 1,420.00 | 00:00:00 | | 2006-10-12 | 5,077,300 | 1,423.00 | 1,430.00 | 1,413.00 | 1,426.00 | 00:00:00 | | 2006-10-13 | 4,981,500 | 1,423.00 | 1,447.00 | 1,417.00 | 1,440.00 | 00:00:00 | | 2006-10-16 | 6,712,700 | 1,445.00 | 1,469.00 | 1,433.00 | 1,457.00 | 00:00:00 | | 2006-10-17 | 2,284,900 | 1,459.00 | 1,459.00 | 1,445.00 | 1,447.00 | 00:00:00 | | 2006-10-18 | 4,047,300 | 1,459.00 | 1,460.00 | 1,440.00 | 1,446.00 | 00:00:00 | | 2006-10-19 | 4,397,800 | 1,445.00 | 1,455.00 | 1,428.00 | 1,430.00 | 00:00:00 | | 2006-10-20 | 6,459,800 | 1,436.00 | 1,456.00 | 1,427.00 | 1,437.00 | 00:00:00 | | 2006-10-23 | 4,046,900 | 1,447.00 | 1,450.00 | 1,428.00 | 1,449.00 | 00:00:00 | | 2006-10-24 | 6,469,700 | 1,454.00 | 1,469.00 | 1,443.00 | 1,446.00 | 00:00:00 | | 2006-10-25 | 7,645,000 | 1,446.00 | 1,482.00 | 1,446.00 | 1,482.00 | 00:00:00 | | 2006-10-26 | 9,609,800 | 1,482.00 | 1,487.00 | 1,453.00 | 1,459.00 | 00:00:00 | | 2006-10-27 | 7,316,100 | 1,464.00 | 1,469.00 | 1,424.00 | 1,440.00 | 00:00:00 | | 2006-10-30 | 4,813,200 | 1,435.00 | 1,445.00 | 1,428.00 | 1,439.00 | 00:00:00 | | 2006-10-31 | 5,405,600 | 1,434.00 | 1,443.00 | 1,422.00 | 1,429.00 | 00:00:00 | | 2006-11-01 | 7,641,100 | 1,417.00 | 1,435.00 | 1,417.00 | 1,430.00 | 00:00:00 | | 2006-11-02 | 4,897,900 | 1,430.00 | 1,431.00 | 1,416.00 | 1,421.00 | 00:00:00 | | 2006-11-03 | 10,360,100 | 1,425.00 | 1,456.00 | 1,417.00 | 1,442.00 | 00:00:00 | | 2006-11-06 | 4,405,400 | 1,451.00 | 1,455.00 | 1,429.00 | 1,451.00 | 00:00:00 | | 2006-11-07 | 9,994,200 | 1,446.00 | 1,450.00 | 1,425.00 | 1,433.00 | 00:00:00 | | 2006-11-08 | 8,790,200 | 1,429.00 | 1,436.00 | 1,410.00 | 1,431.00 | 00:00:00 | | 2006-11-09 | 7,190,300 | 1,431.00 | 1,440.00 | 1,421.00 | 1,433.00 | 00:00:00 | | 2006-11-10 | 10,116,900 | 1,429.00 | 1,430.00 | 1,407.00 | 1,412.00 | 00:00:00 | | 2006-11-13 | 6,482,100 | 1,411.00 | 1,417.00 | 1,393.00 | 1,412.00 | 00:00:00 | | 2006-11-14 | 8,032,800 | 1,410.00 | 1,420.00 | 1,393.00 | 1,414.00 | 00:00:00 | | 2006-11-15 | 10,353,100 | 1,416.00 | 1,447.00 | 1,412.00 | 1,446.00 | 00:00:00 | | 2006-11-16 | 5,712,600 | 1,449.00 | 1,454.00 | 1,439.00 | 1,444.00 | 00:00:00 | | 2006-11-17 | 3,228,400 | 1,447.00 | 1,453.00 | 1,434.00 | 1,439.00 | 00:00:00 | | 2006-11-20 | 7,036,400 | 1,429.00 | 1,470.00 | 1,427.00 | 1,461.00 | 00:00:00 | | 2006-11-21 | 3,664,900 | 1,463.00 | 1,464.00 | 1,450.00 | 1,461.00 | 00:00:00 | | 2006-11-22 | 9,540,200 | 1,458.00 | 1,464.00 | 1,445.00 | 1,457.00 | 00:00:00 | | 2006-11-23 | 8,086,900 | 1,461.00 | 1,469.00 | 1,437.00 | 1,445.00 | 00:00:00 | | 2006-11-24 | 4,901,400 | 1,441.00 | 1,457.00 | 1,434.00 | 1,455.00 | 00:00:00 | | 2006-11-27 | 5,507,400 | 1,451.00 | 1,452.00 | 1,432.00 | 1,433.00 | 00:00:00 | | 2006-11-28 | 10,005,500 | 1,433.00 | 1,449.00 | 1,426.00 | 1,445.00 | 00:00:00 | | 2006-11-29 | 6,992,100 | 1,446.00 | 1,469.00 | 1,439.00 | 1,462.00 | 00:00:00 | | 2006-11-30 | 10,983,300 | 1,459.00 | 1,477.00 | 1,439.00 | 1,439.00 | 00:00:00 | | 2006-12-01 | 8,771,000 | 1,435.00 | 1,454.00 | 1,427.00 | 1,432.00 | 00:00:00 | | 2006-12-04 | 5,726,000 | 1,430.00 | 1,435.00 | 1,420.00 | 1,426.00 | 00:00:00 | | 2006-12-05 | 8,338,100 | 1,425.00 | 1,436.00 | 1,419.00 | 1,432.00 | 00:00:00 | | 2006-12-06 | 5,543,000 | 1,432.00 | 1,432.00 | 1,408.00 | 1,423.00 | 00:00:00 | | 2006-12-07 | 15,417,300 | 1,455.00 | 1,485.00 | 1,446.00 | 1,455.00 | 00:00:00 | | 2006-12-08 | 5,713,900 | 1,449.00 | 1,466.00 | 1,445.00 | 1,463.00 | 00:00:00 | | 2006-12-11 | 8,011,300 | 1,470.00 | 1,470.00 | 1,442.00 | 1,444.00 | 00:00:00 | | 2006-12-12 | 7,167,300 | 1,444.00 | 1,455.00 | 1,441.00 | 1,441.00 | 00:00:00 | | 2006-12-13 | 5,368,500 | 1,441.00 | 1,451.00 | 1,436.00 | 1,441.00 | 00:00:00 | | 2006-12-14 | 8,286,500 | 1,445.00 | 1,450.00 | 1,423.00 | 1,430.00 | 00:00:00 | | 2006-12-15 | 13,068,800 | 1,428.00 | 1,451.00 | 1,424.00 | 1,440.00 | 00:00:00 | | 2006-12-18 | 4,900,400 | 1,438.00 | 1,450.00 | 1,434.00 | 1,442.00 | 00:00:00 | | 2006-12-19 | 9,459,900 | 1,441.00 | 1,465.00 | 1,441.00 | 1,460.00 | 00:00:00 | | 2006-12-20 | 7,393,900 | 1,469.00 | 1,471.00 | 1,450.00 | 1,455.00 | 00:00:00 | | 2006-12-21 | 4,486,800 | 1,453.00 | 1,456.00 | 1,426.00 | 1,433.00 | 00:00:00 | | 2006-12-22 | 2,991,700 | 1,433.00 | 1,436.00 | 1,415.00 | 1,424.00 | 00:00:00 | | 2006-12-25 | 0 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 00:00:00 | | 2006-12-26 | 0 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 00:00:00 | | 2006-12-27 | 2,303,100 | 1,433.00 | 1,455.00 | 1,428.00 | 1,445.00 | 00:00:00 | | 2006-12-28 | 3,762,200 | 1,434.00 | 1,442.00 | 1,428.00 | 1,434.00 | 00:00:00 | | 2006-12-29 | 4,308,900 | 1,429.00 | 1,439.00 | 1,424.00 | 1,429.00 | 00:00:00 | | 2007-01-01 | 0 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 00:00:00 | | 2007-01-02 | 3,372,300 | 1,437.00 | 1,463.00 | 1,434.00 | 1,459.00 | 00:00:00 | | 2007-01-03 | 4,622,300 | 1,462.00 | 1,481.00 | 1,462.00 | 1,476.00 | 00:00:00 | | 2007-01-04 | 5,520,100 | 1,472.00 | 1,473.00 | 1,460.00 | 1,464.00 | 00:00:00 | | 2007-01-05 | 7,319,600 | 1,458.00 | 1,464.00 | 1,440.00 | 1,440.00 | 00:00:00 | | 2007-01-08 | 4,518,300 | 1,447.00 | 1,450.00 | 1,429.00 | 1,434.00 | 00:00:00 | | 2007-01-09 | 12,540,700 | 1,440.00 | 1,467.00 | 1,438.00 | 1,459.00 | 00:00:00 | | 2007-01-10 | 19,459,900 | 1,458.00 | 1,506.00 | 1,449.00 | 1,491.00 | 00:00:00 | | 2007-01-11 | 12,972,700 | 1,492.00 | 1,522.00 | 1,486.00 | 1,516.00 | 00:00:00 | | 2007-01-12 | 28,015,000 | 1,524.00 | 1,541.00 | 1,514.00 | 1,517.00 | 00:00:00 | | 2007-01-15 | 10,592,800 | 1,517.00 | 1,524.00 | 1,508.00 | 1,513.00 | 00:00:00 | | 2007-01-16 | 9,438,100 | 1,507.00 | 1,533.00 | 1,506.00 | 1,512.00 | 00:00:00 | | 2007-01-17 | 7,633,400 | 1,515.00 | 1,554.00 | 1,515.00 | 1,538.00 | 00:00:00 | | 2007-01-18 | 6,882,100 | 1,538.00 | 1,539.00 | 1,523.00 | 1,528.00 | 00:00:00 | | 2007-01-19 | 12,210,500 | 1,531.00 | 1,531.00 | 1,498.00 | 1,503.00 | 00:00:00 | | 2007-01-22 | 10,383,000 | 1,504.00 | 1,509.00 | 1,484.00 | 1,500.00 | 00:00:00 | | 2007-01-23 | 8,589,200 | 1,505.00 | 1,505.00 | 1,483.00 | 1,500.00 | 00:00:00 | | 2007-01-24 | 9,812,900 | 1,502.00 | 1,504.00 | 1,484.00 | 1,501.00 | 00:00:00 | | 2007-01-25 | 9,129,600 | 1,506.00 | 1,513.00 | 1,496.00 | 1,499.00 | 00:00:00 | | 2007-01-26 | 24,847,400 | 1,492.00 | 1,532.00 | 1,486.00 | 1,517.00 | 00:00:00 | | 2007-01-29 | 23,438,300 | 1,513.00 | 1,568.00 | 1,500.00 | 1,560.00 | 00:00:00 | | 2007-01-30 | 14,568,300 | 1,559.00 | 1,565.00 | 1,545.00 | 1,550.00 | 00:00:00 | | 2007-01-31 | 10,384,200 | 1,546.00 | 1,550.00 | 1,536.00 | 1,544.00 | 00:00:00 | | 2007-02-01 | 6,291,800 | 1,547.00 | 1,558.00 | 1,545.00 | 1,553.00 | 00:00:00 | | 2007-02-02 | 10,697,400 | 1,556.00 | 1,558.00 | 1,540.00 | 1,554.00 | 00:00:00 | | 2007-02-05 | 3,754,500 | 1,548.00 | 1,564.00 | 1,548.00 | 1,552.00 | 00:00:00 | | 2007-02-06 | 16,273,900 | 1,552.00 | 1,572.00 | 1,545.00 | 1,562.00 | 00:00:00 | | 2007-02-07 | 9,671,600 | 1,561.00 | 1,597.00 | 1,559.00 | 1,591.00 | 00:00:00 | | 2007-02-08 | 8,506,200 | 1,587.00 | 1,593.00 | 1,578.00 | 1,585.00 | 00:00:00 | | 2007-02-09 | 8,608,300 | 1,593.00 | 1,602.00 | 1,578.00 | 1,587.00 | 00:00:00 | | 2007-02-12 | 16,387,500 | 1,586.00 | 1,591.00 | 1,570.00 | 1,585.00 | 00:00:00 | | 2007-02-13 | 4,807,700 | 1,589.00 | 1,589.00 | 1,572.00 | 1,585.00 | 00:00:00 | | 2007-02-14 | 6,449,200 | 1,595.00 | 1,598.00 | 1,578.00 | 1,598.00 | 00:00:00 | | 2007-02-15 | 3,666,100 | 1,596.00 | 1,599.00 | 1,582.00 | 1,590.00 | 00:00:00 | | 2007-02-16 | 3,928,100 | 1,593.00 | 1,597.00 | 1,581.00 | 1,586.00 | 00:00:00 | | 2007-02-19 | 1,664,000 | 1,586.00 | 1,594.00 | 1,579.00 | 1,584.00 | 00:00:00 | | 2007-02-20 | 5,831,500 | 1,596.00 | 1,596.00 | 1,568.00 | 1,574.00 | 00:00:00 | | 2007-02-21 | 7,638,000 | 1,582.00 | 1,583.00 | 1,558.00 | 1,566.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
