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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:30:28 | 2984.0 | 212 | AT | 2983.0 | 2984.0 | Buy | 140,805 | 501 | LSE | |
| 03:30:28 | 2984.0 | 199 | AT | 2983.0 | 2984.0 | Buy | 140,593 | 500 | LSE | |
| 03:30:28 | 2984.0 | 137 | AT | 2983.0 | 2984.0 | Buy | 140,394 | 499 | LSE | |
| 03:30:28 | 2984.0 | 411 | AT | 2983.0 | 2984.0 | Buy | 140,257 | 498 | LSE | |
| 03:30:28 | 2984.0 | 683 | AT | 2983.0 | 2984.0 | Buy | 139,846 | 497 | LSE | |
| 03:30:28 | 2983.0 | 300 | AT | 2983.0 | 2984.0 | Sell | 139,163 | 496 | LSE | |
| 03:30:28 | 2983.0 | 145 | AT | 2982.0 | 2983.0 | Buy | 138,863 | 495 | LSE | |
| 03:30:28 | 2983.0 | 32 | AT | 2982.0 | 2983.0 | Buy | 138,718 | 494 | LSE | |
| 03:30:28 | 2983.0 | 802 | AT | 2982.0 | 2983.0 | Buy | 138,686 | 493 | LSE | |
| 03:30:28 | 2983.0 | 103 | AT | 2982.0 | 2983.0 | Buy | 137,884 | 492 | LSE | |
| 03:30:28 | 2983.0 | 120 | AT | 2982.0 | 2983.0 | Buy | 137,781 | 491 | LSE | |
| 03:30:13 | 2983.0 | 3 | O | 2981.0 | 2983.0 | Buy | 137,661 | 490 | LSE | |
| 03:30:12 | 2983.0 | 28 | AT | 2981.0 | 2983.0 | Buy | 137,658 | 489 | LSE | |
| 03:30:07 | 2982.0 | 29 | AT | 2981.0 | 2982.0 | Buy | 137,630 | 488 | LSE | |
| 03:30:07 | 2982.0 | 265 | AT | 2982.0 | 2983.0 | Sell | 137,601 | 487 | LSE | |
| 03:30:07 | 2982.0 | 132 | AT | 2982.0 | 2983.0 | Sell | 137,336 | 486 | LSE | |
| 03:30:07 | 2982.0 | 520 | AT | 2982.0 | 2983.0 | Sell | 137,204 | 485 | LSE | |
| 03:30:07 | 2982.0 | 30 | AT | 2982.0 | 2984.0 | Sell | 136,684 | 484 | LSE | |
| 03:30:07 | 2982.0 | 24 | AT | 2982.0 | 2984.0 | Sell | 136,654 | 483 | LSE | |
| 03:30:07 | 2983.0 | 138 | AT | 2982.0 | 2983.0 | Buy | 136,630 | 482 | LSE | |
| 03:30:07 | 2983.0 | 159 | AT | 2982.0 | 2983.0 | Buy | 136,492 | 481 | LSE | |
| 03:29:48 | 2982.0 | 1 | O | 2981.0 | 2983.0 | 136,333 | 480 | LSE | ||
| 03:29:25 | 2983.0 | 1 | O | 2982.0 | 2983.0 | Buy | 136,332 | 479 | LSE | |
| 03:29:22 | 2982.0 | 292 | O | 2982.0 | 2983.0 | Sell | 136,331 | 478 | LSE | |
| 03:29:13 | 2982.0 | 151 | AT | 2982.0 | 2983.0 | Sell | 136,039 | 477 | LSE | |
| 03:29:11 | 2982.0 | 129 | O | 2982.0 | 2983.0 | Sell | 135,888 | 476 | LSE | |
| 03:29:09 | 2982.0 | 360 | AT | 2982.0 | 2983.0 | Sell | 135,759 | 475 | LSE | |
| 03:29:08 | 2982.0 | 167 | AT | 2981.0 | 2982.0 | Buy | 135,399 | 474 | LSE | |
| 03:29:04 | 2982.0 | 200 | AT | 2982.0 | 2984.0 | Sell | 135,232 | 473 | LSE | |
| 03:29:04 | 2983.0 | 200 | AT | 2983.0 | 2984.0 | Sell | 135,032 | 472 | LSE | |
| 03:29:04 | 2983.0 | 154 | AT | 2982.0 | 2983.0 | Buy | 134,832 | 471 | LSE | |
| 03:29:04 | 2983.0 | 151 | AT | 2982.0 | 2983.0 | Buy | 134,678 | 470 | LSE | |
| 03:29:04 | 2983.0 | 214 | AT | 2982.0 | 2983.0 | Buy | 134,527 | 469 | LSE | |
| 03:28:54 | 2982.0 | 1 | AT | 2981.0 | 2982.0 | Buy | 134,313 | 468 | LSE | |
| 03:28:47 | 2982.0 | 13 | AT | 2981.0 | 2982.0 | Buy | 134,312 | 467 | LSE | |
| 03:28:47 | 2982.0 | 893 | AT | 2982.0 | 2983.0 | Sell | 134,299 | 466 | LSE | |
| 03:28:07 | 2982.33 | 36 | O | 2982.0 | 2983.0 | Sell | 133,406 | 465 | LSE | |
| 03:28:00 | 2982.0 | 387 | AT | 2981.0 | 2982.0 | Buy | 133,370 | 464 | LSE | |
| 03:28:00 | 2982.0 | 134 | AT | 2981.0 | 2982.0 | Buy | 132,983 | 463 | LSE | |
| 03:27:24 | 2980.932 | 21 | O | 2980.0 | 2982.0 | Sell | 132,849 | 462 | LSE | |
| 03:27:21 | 2981.0 | 337 | AT | 2980.0 | 2981.0 | Buy | 132,828 | 461 | LSE | |
| 03:27:20 | 2981.0 | 146 | AT | 2980.0 | 2982.0 | 132,491 | 460 | LSE | ||
| 03:27:20 | 2981.0 | 207 | AT | 2980.0 | 2981.0 | Buy | 132,345 | 459 | LSE | |
| 03:27:11 | 2981.0 | 3 | AT | 2980.0 | 2981.0 | Buy | 132,138 | 458 | LSE | |
| 03:27:11 | 2981.0 | 132 | AT | 2980.0 | 2981.0 | Buy | 132,135 | 457 | LSE | |
| 03:27:11 | 2981.0 | 717 | AT | 2980.0 | 2981.0 | Buy | 132,003 | 456 | LSE | |
| 03:27:04 | 2981.0 | 121 | AT | 2979.0 | 2981.0 | Buy | 131,286 | 455 | LSE | |
| 03:26:59 | 2979.0 | 380 | O | 2979.0 | 2981.0 | Sell | 131,165 | 454 | LSE | |
| 03:26:58 | 2980.0 | 4 | AT | 2979.0 | 2980.0 | Buy | 130,785 | 453 | LSE | |
| 03:26:58 | 2980.0 | 48 | AT | 2980.0 | 2981.0 | Sell | 130,781 | 452 | LSE | |
| 03:26:44 | 2980.0 | 100 | O | 2980.0 | 2981.0 | Sell | 130,733 | 451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
