British American Tobacco Plc (BATS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:40:24 | 2570.0 | 211 | O | 2570.0 | 2572.0 | Sell | 168,728 | 651 | LSE | |
| 03:40:21 | 2570.0 | 211 | O | 2570.0 | 2572.0 | Sell | 168,517 | 650 | LSE | |
| 03:40:18 | 2570.0 | 211 | O | 2570.0 | 2572.0 | Sell | 168,306 | 649 | LSE | |
| 03:40:17 | 2570.0 | 144 | O | 2570.0 | 2572.0 | Sell | 168,095 | 648 | LSE | |
| 03:40:15 | 2570.0 | 78 | O | 2570.0 | 2572.0 | Sell | 167,951 | 647 | LSE | |
| 03:39:27 | 2571.0 | 4 | AT | 2571.0 | 2572.0 | Sell | 167,873 | 646 | LSE | |
| 03:39:27 | 2572.0 | 198 | AT | 2571.0 | 2572.0 | Buy | 167,869 | 645 | LSE | |
| 03:39:08 | 2570.0 | 38 | O | 2570.0 | 2572.0 | Sell | 167,671 | 644 | LSE | |
| 03:38:59 | 2572.0 | 115 | AT | 2570.0 | 2572.0 | Buy | 167,633 | 643 | LSE | |
| 03:38:36 | 2570.0 | 100 | O | 2570.0 | 2572.0 | Sell | 167,518 | 642 | LSE | |
| 03:38:25 | 2570.0 | 62 | O | 2570.0 | 2572.0 | Sell | 167,418 | 641 | LSE | |
| 03:38:21 | 2570.0 | 37 | AT | 2570.0 | 2572.0 | Sell | 167,356 | 640 | LSE | |
| 03:38:21 | 2570.0 | 148 | AT | 2570.0 | 2572.0 | Sell | 167,319 | 639 | LSE | |
| 03:38:21 | 2571.0 | 32 | AT | 2571.0 | 2572.0 | Sell | 167,171 | 638 | LSE | |
| 03:38:21 | 2571.0 | 32 | AT | 2571.0 | 2572.0 | Sell | 167,139 | 637 | LSE | |
| 03:38:21 | 2571.0 | 692 | AT | 2570.0 | 2571.0 | Buy | 167,107 | 636 | LSE | |
| 03:38:21 | 2571.0 | 461 | AT | 2570.0 | 2571.0 | Buy | 166,415 | 635 | LSE | |
| 03:38:21 | 2571.0 | 186 | AT | 2570.0 | 2571.0 | Buy | 165,954 | 634 | LSE | |
| 03:38:21 | 2571.0 | 309 | AT | 2570.0 | 2571.0 | Buy | 165,768 | 633 | LSE | |
| 03:37:58 | 2569.0 | 66 | O | 2569.0 | 2571.0 | Sell | 165,459 | 632 | LSE | |
| 03:37:58 | 2569.0 | 26 | O | 2569.0 | 2571.0 | Sell | 165,393 | 631 | LSE | |
| 03:37:06 | 2571.0 | 1 | O | 2569.0 | 2571.0 | Buy | 165,367 | 630 | LSE | |
| 03:36:54 | 2571.0 | 1 | O | 2569.0 | 2571.0 | Buy | 165,366 | 629 | LSE | |
| 03:36:46 | 2569.0 | 2 | O | 2569.0 | 2571.0 | Sell | 165,365 | 628 | LSE | |
| 03:36:06 | 2570.0 | 110 | AT | 2570.0 | 2571.0 | Sell | 165,363 | 627 | LSE | |
| 03:35:39 | 2571.0 | 99 | AT | 2570.0 | 2571.0 | Buy | 165,253 | 626 | LSE | |
| 03:35:25 | 2570.699 | 78 | O | 2570.0 | 2571.0 | Buy | 165,154 | 625 | LSE | |
| 03:35:22 | 2570.188 | 1972 | O | 2570.0 | 2571.0 | Sell | 165,076 | 624 | LSE | |
| 03:35:19 | 2570.31 | 438 | O | 2570.0 | 2571.0 | Sell | 163,104 | 623 | LSE | |
| 03:35:15 | 2570.31 | 1000 | O | 2570.0 | 2571.0 | Sell | 162,666 | 622 | LSE | |
| 03:35:14 | 2571.0 | 99 | AT | 2570.0 | 2571.0 | Buy | 161,666 | 621 | LSE | |
| 03:35:13 | 2570.0 | 20 | O | 2570.0 | 2571.0 | Sell | 161,567 | 620 | LSE | |
| 03:35:02 | 2571.0 | 99 | AT | 2570.0 | 2571.0 | Buy | 161,547 | 619 | LSE | |
| 03:34:56 | 2570.0 | 447 | O | 2570.0 | 2572.0 | Sell | 161,448 | 618 | LSE | |
| 03:34:45 | 2571.0 | 1890 | AT | 2570.0 | 2571.0 | Buy | 161,001 | 617 | LSE | |
| 03:34:45 | 2571.0 | 1462 | AT | 2571.0 | 2572.0 | Sell | 159,111 | 616 | LSE | |
| 03:34:45 | 2571.0 | 728 | AT | 2571.0 | 2572.0 | Sell | 157,649 | 615 | LSE | |
| 03:34:42 | 2573.0 | 396 | AT | 2571.0 | 2573.0 | Buy | 156,921 | 614 | LSE | |
| 03:34:42 | 2572.0 | 120 | AT | 2572.0 | 2573.0 | Sell | 156,525 | 613 | LSE | |
| 03:34:42 | 2572.0 | 12 | AT | 2572.0 | 2573.0 | Sell | 156,405 | 612 | LSE | |
| 03:34:42 | 2572.0 | 70 | AT | 2572.0 | 2573.0 | Sell | 156,393 | 611 | LSE | |
| 03:34:38 | 2571.564 | 4080 | O | 2571.0 | 2573.0 | Sell | 156,323 | 610 | LSE | |
| 03:34:03 | 2571.631 | 78 | O | 2571.0 | 2573.0 | Sell | 152,243 | 609 | LSE | |
| 03:32:57 | 2572.42 | 19 | O | 2571.0 | 2573.0 | Buy | 152,165 | 608 | LSE | |
| 03:32:34 | 2571.6 | 430 | O | 2571.0 | 2573.0 | Sell | 152,146 | 607 | LSE | |
| 03:32:20 | 2572.0 | 99 | AT | 2571.0 | 2572.0 | Buy | 151,716 | 606 | LSE | |
| 03:32:11 | 2571.0 | 54 | O | 2571.0 | 2572.0 | Sell | 151,617 | 605 | LSE | |
| 03:32:04 | 2572.0 | 4 | O | 2571.0 | 2572.0 | Buy | 151,563 | 604 | LSE | |
| 03:31:51 | 2572.0 | 99 | AT | 2571.0 | 2572.0 | Buy | 151,559 | 603 | LSE | |
| 03:31:50 | 2571.808 | 9221 | O | 2571.0 | 2572.0 | Buy | 151,460 | 602 | LSE | |
| 03:31:49 | 2571.0 | 49 | O | 2571.0 | 2572.0 | Sell | 142,239 | 601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
