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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:48:07 | 2973.0 | 230 | AT | 2973.0 | 2974.0 | Sell | 193,228 | 951 | LSE | |
| 04:48:07 | 2973.0 | 67 | O | 2973.0 | 2974.0 | Sell | 192,998 | 950 | LSE | |
| 04:47:29 | 2973.0 | 172 | O | 2973.0 | 2974.0 | Sell | 192,931 | 949 | LSE | |
| 04:47:28 | 2973.0 | 101 | O | 2973.0 | 2974.0 | Sell | 192,759 | 948 | LSE | |
| 04:47:28 | 2973.0 | 97 | O | 2973.0 | 2974.0 | Sell | 192,658 | 947 | LSE | |
| 04:47:28 | 2973.0 | 340 | O | 2973.0 | 2975.0 | Sell | 192,561 | 946 | LSE | |
| 04:47:28 | 2972.0 | 400 | O | 2973.0 | 2974.0 | Sell | 192,221 | 945 | LSE | |
| 04:47:27 | 2973.0 | 300 | AT | 2972.0 | 2973.0 | Buy | 191,821 | 944 | LSE | |
| 04:47:27 | 2973.0 | 80 | AT | 2972.0 | 2973.0 | Buy | 191,521 | 943 | LSE | |
| 04:47:27 | 2973.0 | 595 | AT | 2972.0 | 2973.0 | Buy | 191,441 | 942 | LSE | |
| 04:47:27 | 2972.0 | 71 | AT | 2971.0 | 2972.0 | Buy | 190,846 | 941 | LSE | |
| 04:47:27 | 2972.0 | 87 | AT | 2971.0 | 2972.0 | Buy | 190,775 | 940 | LSE | |
| 04:47:27 | 2972.0 | 228 | AT | 2971.0 | 2972.0 | Buy | 190,688 | 939 | LSE | |
| 04:47:27 | 2972.0 | 190 | AT | 2971.0 | 2972.0 | Buy | 190,460 | 938 | LSE | |
| 04:47:27 | 2972.0 | 156 | AT | 2971.0 | 2972.0 | Buy | 190,270 | 937 | LSE | |
| 04:47:27 | 2972.0 | 347 | AT | 2971.0 | 2972.0 | Buy | 190,114 | 936 | LSE | |
| 04:47:23 | 2972.0 | 2000 | O | 2971.0 | 2972.0 | Buy | 189,767 | 935 | LSE | |
| 04:47:19 | 2971.0 | 25 | O | 2971.0 | 2972.0 | Sell | 187,767 | 934 | LSE | |
| 04:47:17 | 2971.0 | 342 | O | 2971.0 | 2972.0 | Sell | 187,742 | 933 | LSE | |
| 04:47:08 | 2971.0 | 173 | O | 2971.0 | 2972.0 | Sell | 187,400 | 932 | LSE | |
| 04:47:07 | 2971.0 | 200 | O | 2971.0 | 2972.0 | Sell | 187,227 | 931 | LSE | |
| 04:47:06 | 2971.0 | 310 | O | 2971.0 | 2972.0 | Sell | 187,027 | 930 | LSE | |
| 04:46:55 | 2971.33 | 145 | O | 2971.0 | 2972.0 | Sell | 186,717 | 929 | LSE | |
| 04:46:34 | 2971.0 | 71 | O | 2971.0 | 2972.0 | Sell | 186,572 | 928 | LSE | |
| 04:46:29 | 2971.0 | 76 | O | 2971.0 | 2972.0 | Sell | 186,501 | 927 | LSE | |
| 04:46:28 | 2972.0 | 159 | AT | 2971.0 | 2972.0 | Buy | 186,425 | 926 | LSE | |
| 04:46:28 | 2972.0 | 342 | AT | 2971.0 | 2972.0 | Buy | 186,266 | 925 | LSE | |
| 04:46:11 | 2972.0 | 38 | O | 2971.0 | 2972.0 | Buy | 185,924 | 924 | LSE | |
| 04:45:58 | 2971.0 | 145 | O | 2971.0 | 2972.0 | Sell | 185,886 | 923 | LSE | |
| 04:45:58 | 2971.0 | 313 | O | 2971.0 | 2972.0 | Sell | 185,741 | 922 | LSE | |
| 04:45:57 | 2971.0 | 211 | O | 2971.0 | 2972.0 | Sell | 185,428 | 921 | LSE | |
| 04:45:27 | 2971.0 | 314 | O | 2971.0 | 2973.0 | Sell | 185,217 | 920 | LSE | |
| 04:45:22 | 2972.0 | 129 | AT | 2971.0 | 2972.0 | Buy | 184,903 | 919 | LSE | |
| 04:45:20 | 2972.0 | 200 | AT | 2972.0 | 2973.0 | Sell | 184,774 | 918 | LSE | |
| 04:45:19 | 2972.0 | 139 | AT | 2972.0 | 2973.0 | Sell | 184,574 | 917 | LSE | |
| 04:45:19 | 2972.0 | 323 | AT | 2972.0 | 2973.0 | Sell | 184,435 | 916 | LSE | |
| 04:45:19 | 2972.0 | 350 | AT | 2972.0 | 2973.0 | Sell | 184,112 | 915 | LSE | |
| 04:45:19 | 2972.0 | 121 | AT | 2972.0 | 2973.0 | Sell | 183,762 | 914 | LSE | |
| 04:45:16 | 2972.0 | 375 | O | 2972.0 | 2973.0 | Sell | 183,641 | 913 | LSE | |
| 04:45:16 | 2972.0 | 169 | O | 2972.0 | 2973.0 | Sell | 183,266 | 912 | LSE | |
| 04:45:14 | 2972.0 | 124 | AT | 2972.0 | 2973.0 | Sell | 183,097 | 911 | LSE | |
| 04:45:14 | 2972.0 | 522 | AT | 2971.0 | 2972.0 | Buy | 182,973 | 910 | LSE | |
| 04:45:14 | 2972.0 | 121 | AT | 2971.0 | 2972.0 | Buy | 182,451 | 909 | LSE | |
| 04:45:14 | 2972.0 | 38 | AT | 2971.0 | 2972.0 | Buy | 182,330 | 908 | LSE | |
| 04:45:14 | 2972.0 | 49 | AT | 2971.0 | 2972.0 | Buy | 182,292 | 907 | LSE | |
| 04:45:14 | 2972.0 | 1270 | AT | 2971.0 | 2972.0 | Buy | 182,243 | 906 | LSE | |
| 04:45:01 | 2971.0 | 145 | O | 2971.0 | 2972.0 | Sell | 180,973 | 905 | LSE | |
| 04:45:00 | 2971.0 | 216 | O | 2971.0 | 2972.0 | Sell | 180,828 | 904 | LSE | |
| 04:45:00 | 2971.0 | 260 | O | 2971.0 | 2972.0 | Sell | 180,612 | 903 | LSE | |
| 04:45:00 | 2972.0 | 103 | O | 2971.0 | 2972.0 | Buy | 180,352 | 902 | LSE | |
| 04:45:00 | 2971.0 | 14 | AT | 2971.0 | 2973.0 | Sell | 180,249 | 901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of ALICE [My Neighbor Alice] (ALICEETH).](/common/images/company/COIN_ALICEUSD.png){kind=small}
