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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:40:01 | 2966.0 | 122 | O | 2966.0 | 2967.0 | Sell | 709,598 | 2401 | LSE | |
| 07:40:01 | 2967.0 | 182 | AT | 2966.0 | 2967.0 | Buy | 709,476 | 2400 | LSE | |
| 07:39:24 | 2967.0 | 176 | AT | 2966.0 | 2967.0 | Buy | 709,294 | 2399 | LSE | |
| 07:39:20 | 2966.0 | 386 | O | 2966.0 | 2967.0 | Sell | 709,118 | 2398 | LSE | |
| 07:39:20 | 2966.0 | 370 | O | 2966.0 | 2967.0 | Sell | 708,732 | 2397 | LSE | |
| 07:39:19 | 2966.0 | 350 | O | 2966.0 | 2967.0 | Sell | 708,362 | 2396 | LSE | |
| 07:39:19 | 2966.0 | 379 | O | 2966.0 | 2967.0 | Sell | 708,012 | 2395 | LSE | |
| 07:39:19 | 2966.0 | 207 | AT | 2965.0 | 2966.0 | Buy | 707,633 | 2394 | LSE | |
| 07:39:19 | 2966.0 | 26 | AT | 2965.0 | 2966.0 | Buy | 707,426 | 2393 | LSE | |
| 07:39:19 | 2966.0 | 483 | AT | 2965.0 | 2966.0 | Buy | 707,400 | 2392 | LSE | |
| 07:39:19 | 2966.0 | 353 | AT | 2965.0 | 2966.0 | Buy | 706,917 | 2391 | LSE | |
| 07:39:19 | 2966.0 | 100 | AT | 2965.0 | 2966.0 | Buy | 706,564 | 2390 | LSE | |
| 07:39:19 | 2966.0 | 26 | AT | 2965.0 | 2966.0 | Buy | 706,464 | 2389 | LSE | |
| 07:39:19 | 2966.0 | 29 | AT | 2965.0 | 2966.0 | Buy | 706,438 | 2388 | LSE | |
| 07:39:19 | 2966.0 | 30 | AT | 2965.0 | 2966.0 | Buy | 706,409 | 2387 | LSE | |
| 07:39:19 | 2966.0 | 124 | AT | 2965.0 | 2966.0 | Buy | 706,379 | 2386 | LSE | |
| 07:39:19 | 2966.0 | 105 | AT | 2965.0 | 2966.0 | Buy | 706,255 | 2385 | LSE | |
| 07:39:19 | 2966.0 | 503 | AT | 2965.0 | 2966.0 | Buy | 706,150 | 2384 | LSE | |
| 07:39:18 | 2966.0 | 170 | O | 2965.0 | 2966.0 | Buy | 705,647 | 2383 | LSE | |
| 07:38:42 | 2964.0 | 373 | O | 2964.0 | 2966.0 | Sell | 705,477 | 2382 | LSE | |
| 07:38:18 | 2965.993 | 6 | O | 2964.0 | 2966.0 | Buy | 705,104 | 2381 | LSE | |
| 07:37:51 | 2966.0 | 166 | AT | 2964.0 | 2966.0 | Buy | 705,098 | 2380 | LSE | |
| 07:37:19 | 2964.0 | 126 | O | 2964.0 | 2966.0 | Sell | 704,932 | 2379 | LSE | |
| 07:37:17 | 2966.0 | 188 | AT | 2964.0 | 2966.0 | Buy | 704,806 | 2378 | LSE | |
| 07:37:08 | 2965.0 | 13 | AT | 2964.0 | 2965.0 | Buy | 704,618 | 2377 | LSE | |
| 07:37:08 | 2965.0 | 156 | AT | 2964.0 | 2965.0 | Buy | 704,605 | 2376 | LSE | |
| 07:37:08 | 2965.0 | 143 | AT | 2964.0 | 2965.0 | Buy | 704,449 | 2375 | LSE | |
| 07:36:50 | 2965.0 | 71 | AT | 2964.0 | 2965.0 | Buy | 704,306 | 2374 | LSE | |
| 07:36:44 | 2964.0 | 92 | O | 2964.0 | 2966.0 | Sell | 704,235 | 2373 | LSE | |
| 07:36:31 | 2965.0 | 163 | AT | 2964.0 | 2965.0 | Buy | 704,143 | 2372 | LSE | |
| 07:36:29 | 2965.0 | 154 | AT | 2964.0 | 2965.0 | Buy | 703,980 | 2371 | LSE | |
| 07:36:29 | 2964.0 | 77 | AT | 2964.0 | 2966.0 | Sell | 703,826 | 2370 | LSE | |
| 07:36:29 | 2964.0 | 206 | AT | 2964.0 | 2966.0 | Sell | 703,749 | 2369 | LSE | |
| 07:36:26 | 2965.0 | 367 | O | 2965.0 | 2966.0 | Sell | 703,543 | 2368 | LSE | |
| 07:36:26 | 2965.0 | 139 | AT | 2965.0 | 2966.0 | Sell | 703,176 | 2367 | LSE | |
| 07:36:26 | 2965.0 | 51 | AT | 2965.0 | 2966.0 | Sell | 703,037 | 2366 | LSE | |
| 07:36:26 | 2965.0 | 525 | AT | 2965.0 | 2966.0 | Sell | 702,986 | 2365 | LSE | |
| 07:36:26 | 2965.0 | 267 | AT | 2965.0 | 2966.0 | Sell | 702,461 | 2364 | LSE | |
| 07:36:26 | 2965.0 | 267 | AT | 2965.0 | 2966.0 | Sell | 702,194 | 2363 | LSE | |
| 07:36:15 | 2965.0 | 8 | AT | 2965.0 | 2966.0 | Sell | 701,927 | 2362 | LSE | |
| 07:36:15 | 2965.0 | 42 | AT | 2965.0 | 2966.0 | Sell | 701,919 | 2361 | LSE | |
| 07:36:15 | 2965.0 | 143 | AT | 2965.0 | 2966.0 | Sell | 701,877 | 2360 | LSE | |
| 07:36:08 | 2965.0 | 127 | AT | 2965.0 | 2966.0 | Sell | 701,734 | 2359 | LSE | |
| 07:36:08 | 2965.0 | 257 | AT | 2965.0 | 2966.0 | Sell | 701,607 | 2358 | LSE | |
| 07:36:08 | 2965.0 | 282 | AT | 2965.0 | 2966.0 | Sell | 701,350 | 2357 | LSE | |
| 07:36:08 | 2965.0 | 569 | AT | 2965.0 | 2966.0 | Sell | 701,068 | 2356 | LSE | |
| 07:36:08 | 2965.0 | 52 | AT | 2965.0 | 2966.0 | Sell | 700,499 | 2355 | LSE | |
| 07:36:08 | 2965.0 | 55 | AT | 2965.0 | 2966.0 | Sell | 700,447 | 2354 | LSE | |
| 07:36:08 | 2965.0 | 87 | AT | 2965.0 | 2966.0 | Sell | 700,392 | 2353 | LSE | |
| 07:36:04 | 2965.0 | 132 | AT | 2965.0 | 2966.0 | Sell | 700,305 | 2352 | LSE | |
| 07:36:04 | 2965.0 | 288 | AT | 2965.0 | 2966.0 | Sell | 700,173 | 2351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
