BATS.L - British American Tobacco p.l.c.

LSE - LSE Prix différé. Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20203 247,503 274,503 106,003 189,503 189,504 706 458
28 mai 20203 273,503 308,503 211,003 273,503 273,502 580 864
27 mai 20203 213,003 275,003 200,003 275,003 275,003 514 865
26 mai 20203 200,003 200,003 132,503 187,503 187,503 495 428
22 mai 20203 082,503 148,003 059,003 142,503 142,502 310 484
21 mai 20203 088,503 159,503 084,003 121,003 121,002 503 555
20 mai 20203 041,003 090,503 010,973 090,003 090,002 422 617
19 mai 20203 113,503 135,003 027,503 046,003 046,003 348 789
18 mai 20203 080,003 105,503 042,503 097,003 097,004 208 918
15 mai 20203 003,003 103,002 986,003 049,503 049,502 720 093
14 mai 20203 030,503 058,502 971,502 989,502 989,503 041 413
13 mai 20203 111,503 202,503 055,003 058,003 058,004 233 763
12 mai 20203 038,003 165,503 028,203 152,003 152,002 927 579
11 mai 20203 037,503 056,503 008,003 051,003 051,003 115 191
07 mai 20202 973,503 017,502 956,002 977,002 977,004 360 198
06 mai 20203 025,003 038,502 960,692 971,002 971,004 522 441
05 mai 20202 977,003 007,502 956,003 007,503 007,503 909 501
04 mai 20202 941,502 989,002 915,002 943,002 943,003 179 984
01 mai 20202 962,503 013,502 914,002 945,502 945,502 190 550
30 avr. 20203 178,003 183,083 066,503 080,503 080,506 166 436
29 avr. 20203 141,503 167,502 972,653 147,503 147,503 087 994
28 avr. 20202 980,003 152,502 961,503 129,503 129,503 497 488
27 avr. 20202 965,503 010,002 950,502 972,502 972,502 718 245
24 avr. 20202 930,002 962,002 896,502 955,002 955,002 929 806
23 avr. 20202 899,002 943,502 855,502 940,002 940,003 303 488
22 avr. 20202 889,002 937,002 885,002 893,002 893,002 142 826
21 avr. 20202 946,002 977,502 871,002 871,002 871,006 640 707
20 avr. 20202 995,503 031,502 906,002 974,502 974,502 437 124
17 avr. 20203 030,503 034,502 926,002 943,502 943,505 892 357
16 avr. 20202 919,002 982,502 882,502 958,002 958,004 314 586
15 avr. 20202 933,502 998,502 900,502 922,002 922,005 194 853
14 avr. 20202 989,003 000,002 832,502 918,502 918,507 554 477
09 avr. 20202 935,503 020,502 875,503 020,503 020,509 776 772
08 avr. 20202 975,003 006,002 871,502 930,502 930,509 650 346
07 avr. 20203 019,003 052,002 905,502 941,502 941,506 298 787
06 avr. 20202 984,003 027,662 912,002 962,002 962,003 086 585
03 avr. 20202 959,502 976,502 904,502 940,002 940,003 262 318
02 avr. 20202 880,003 007,002 857,502 946,002 946,006 483 083
01 avr. 20202 657,502 903,972 646,002 856,502 856,507 287 600
31 mars 20202 667,002 759,002 512,212 759,002 759,005 996 921
30 mars 20202 628,002 724,492 509,002 635,002 635,004 766 611
27 mars 20202 688,002 724,492 557,002 588,002 588,007 341 288
26 mars 20202 503,002 733,502 480,502 733,502 733,508 447 871
26 mars 202052.6 Dividende
25 mars 20202 603,002 671,002 448,002 577,502 524,906 724 604
24 mars 20202 446,002 566,522 400,502 563,002 510,708 643 355
23 mars 20202 479,002 536,002 362,502 382,002 333,399 386 821
20 mars 20202 769,002 776,002 530,002 540,502 488,6610 267 114
19 mars 20202 757,502 872,502 542,502 630,502 576,828 584 187
18 mars 20202 648,002 802,002 589,002 700,002 644,9010 014 610
17 mars 20202 700,002 745,002 541,502 719,502 664,008 978 775
16 mars 20202 582,502 643,002 419,412 627,502 573,888 629 233
13 mars 20202 762,002 827,002 623,502 678,502 623,849 467 149
12 mars 20202 780,502 810,002 585,002 585,002 532,256 565 970
11 mars 20202 932,002 956,502 870,502 883,002 824,175 833 866
10 mars 20203 030,503 055,352 889,002 889,002 830,046 819 796
09 mars 20202 937,003 106,902 891,502 978,502 917,725 896 105
06 mars 20203 214,003 227,023 092,003 106,003 042,618 317 360
05 mars 20203 265,503 267,503 190,003 244,503 178,295 668 964
04 mars 20203 118,503 204,003 091,503 204,003 138,614 710 996
03 mars 20203 081,003 149,503 043,003 099,503 036,258 266 860
02 mars 20203 135,003 139,502 964,003 000,502 939,277 800 120
28 févr. 20203 094,003 162,503 000,003 062,503 000,009 159 533
27 févr. 20203 245,003 307,503 135,503 162,503 097,965 501 416
26 févr. 20203 170,003 220,503 111,003 219,503 153,803 810 308
25 févr. 20203 243,003 264,003 195,503 195,503 130,293 465 725
24 févr. 20203 324,503 380,203 228,503 236,503 170,453 884 621
21 févr. 20203 329,503 358,003 303,503 352,503 284,083 508 947
20 févr. 20203 365,003 371,503 318,003 343,503 275,273 367 732
19 févr. 20203 319,503 358,003 304,503 352,003 283,591 886 614
18 févr. 20203 316,503 354,003 307,003 308,003 240,491 915 077
17 févr. 20203 356,503 360,003 324,003 331,503 263,511 849 248
14 févr. 20203 373,003 392,003 340,503 347,003 278,703 391 546
13 févr. 20203 397,503 470,003 341,003 381,503 312,494 662 645
12 févr. 20203 479,503 492,503 399,503 406,003 336,492 720 626
11 févr. 20203 458,503 478,003 447,003 459,003 388,412 625 024
10 févr. 20203 447,503 450,003 413,503 450,003 379,592 519 993
07 févr. 20203 463,503 492,503 407,003 444,003 373,722 511 790
06 févr. 20203 444,503 496,503 422,503 481,503 410,457 316 817
05 févr. 20203 417,503 448,003 386,503 448,003 377,643 391 709
04 févr. 20203 412,503 447,503 388,503 445,003 374,703 832 801
03 févr. 20203 364,003 408,003 337,503 391,003 321,802 423 187
31 janv. 20203 347,503 368,003 334,003 357,503 288,984 291 250
30 janv. 20203 350,503 408,503 331,003 349,503 281,152 730 225
29 janv. 20203 368,503 398,003 361,503 391,503 322,295 822 315
28 janv. 20203 369,003 390,003 353,003 375,003 306,135 430 189
27 janv. 20203 387,503 390,003 327,003 362,503 293,882 841 657
24 janv. 20203 409,003 425,503 394,003 412,503 342,862 955 332
23 janv. 20203 414,503 435,003 378,003 395,003 325,723 337 941
22 janv. 20203 423,503 436,503 367,503 388,003 318,868 701 900
21 janv. 20203 405,503 414,003 355,003 413,003 343,353 880 522
20 janv. 20203 460,003 465,503 406,003 421,503 351,686 309 877
17 janv. 20203 468,503 481,503 444,503 466,503 395,764 796 094
16 janv. 20203 488,503 504,183 446,503 463,003 392,333 774 837
15 janv. 20203 466,003 507,003 456,503 507,003 435,433 515 782
14 janv. 20203 495,503 505,503 456,003 483,003 411,923 998 616
13 janv. 20203 492,003 500,503 465,003 495,003 423,683 094 591
10 janv. 20203 488,503 500,503 465,003 482,003 410,942 611 946
09 janv. 20203 479,503 490,003 459,003 459,003 388,414 757 072
08 janv. 20203 415,003 502,003 400,503 469,503 398,704 513 672
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages