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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:28:39 | 2990.0 | 10 | AT | 2990.0 | 2992.0 | Sell | 414,185 | 1351 | LSE | |
| 04:27:04 | 2990.0 | 348 | O | 2990.0 | 2992.0 | Sell | 414,175 | 1350 | LSE | |
| 04:27:04 | 2990.0 | 64 | AT | 2989.0 | 2990.0 | Buy | 413,827 | 1349 | LSE | |
| 04:27:04 | 2990.0 | 159 | AT | 2989.0 | 2990.0 | Buy | 413,763 | 1348 | LSE | |
| 04:27:04 | 2990.0 | 198 | AT | 2989.0 | 2990.0 | Buy | 413,604 | 1347 | LSE | |
| 04:27:04 | 2990.0 | 380 | AT | 2989.0 | 2990.0 | Buy | 413,406 | 1346 | LSE | |
| 04:26:18 | 2991.0 | 998 | O | 2989.0 | 2991.0 | Buy | 413,026 | 1345 | LSE | |
| 04:26:08 | 2989.0 | 369 | O | 2989.0 | 2991.0 | Sell | 412,028 | 1344 | LSE | |
| 04:26:08 | 2990.0 | 387 | AT | 2989.0 | 2990.0 | Buy | 411,659 | 1343 | LSE | |
| 04:26:08 | 2990.0 | 250 | AT | 2989.0 | 2990.0 | Buy | 411,272 | 1342 | LSE | |
| 04:26:08 | 2990.0 | 449 | AT | 2989.0 | 2990.0 | Buy | 411,022 | 1341 | LSE | |
| 04:26:08 | 2990.0 | 449 | AT | 2989.0 | 2990.0 | Buy | 410,573 | 1340 | LSE | |
| 04:26:08 | 2990.0 | 281 | AT | 2990.0 | 2991.0 | Sell | 410,124 | 1339 | LSE | |
| 04:26:08 | 2990.0 | 374 | AT | 2990.0 | 2991.0 | Sell | 409,843 | 1338 | LSE | |
| 04:26:08 | 2990.0 | 384 | AT | 2990.0 | 2991.0 | Sell | 409,469 | 1337 | LSE | |
| 04:26:08 | 2990.0 | 13 | AT | 2990.0 | 2991.0 | Sell | 409,085 | 1336 | LSE | |
| 04:25:58 | 2990.0 | 674 | O | 2990.0 | 2991.0 | Sell | 409,072 | 1335 | LSE | |
| 04:25:58 | 2990.0 | 200 | AT | 2990.0 | 2991.0 | Sell | 408,398 | 1334 | LSE | |
| 04:25:57 | 2991.0 | 1412 | AT | 2991.0 | 2992.0 | Sell | 408,198 | 1333 | LSE | |
| 04:25:57 | 2991.0 | 12 | AT | 2991.0 | 2992.0 | Sell | 406,786 | 1332 | LSE | |
| 04:25:49 | 2991.0 | 395 | O | 2991.0 | 2992.0 | Sell | 406,774 | 1331 | LSE | |
| 04:25:47 | 2992.0 | 560 | AT | 2991.0 | 2993.0 | 406,379 | 1330 | LSE | ||
| 04:25:47 | 2992.0 | 580 | AT | 2992.0 | 2993.0 | Sell | 405,819 | 1329 | LSE | |
| 04:25:47 | 2992.0 | 317 | AT | 2992.0 | 2993.0 | Sell | 405,239 | 1328 | LSE | |
| 04:25:47 | 2992.0 | 16 | AT | 2992.0 | 2993.0 | Sell | 404,922 | 1327 | LSE | |
| 04:25:47 | 2992.0 | 10 | AT | 2992.0 | 2993.0 | Sell | 404,906 | 1326 | LSE | |
| 04:25:47 | 2992.0 | 327 | AT | 2992.0 | 2993.0 | Sell | 404,896 | 1325 | LSE | |
| 04:25:47 | 2992.0 | 11 | AT | 2992.0 | 2993.0 | Sell | 404,569 | 1324 | LSE | |
| 04:25:47 | 2992.0 | 898 | AT | 2992.0 | 2993.0 | Sell | 404,558 | 1323 | LSE | |
| 04:25:47 | 2992.0 | 739 | AT | 2992.0 | 2993.0 | Sell | 403,660 | 1322 | LSE | |
| 04:25:25 | 2992.66 | 250 | O | 2992.0 | 2994.0 | Sell | 402,921 | 1321 | LSE | |
| 04:25:19 | 2992.0 | 200 | AT | 2992.0 | 2994.0 | Sell | 402,671 | 1320 | LSE | |
| 04:24:40 | 2993.0 | 12 | AT | 2992.0 | 2993.0 | Buy | 402,471 | 1319 | LSE | |
| 04:24:40 | 2993.0 | 650 | AT | 2992.0 | 2993.0 | Buy | 402,459 | 1318 | LSE | |
| 04:24:40 | 2993.0 | 40 | AT | 2992.0 | 2993.0 | Buy | 401,809 | 1317 | LSE | |
| 04:24:40 | 2993.0 | 360 | AT | 2992.0 | 2993.0 | Buy | 401,769 | 1316 | LSE | |
| 04:24:40 | 2993.0 | 238 | AT | 2992.0 | 2993.0 | Buy | 401,409 | 1315 | LSE | |
| 04:24:36 | 2993.0 | 1 | AT | 2992.0 | 2993.0 | Buy | 401,171 | 1314 | LSE | |
| 04:24:36 | 2993.0 | 1 | AT | 2992.0 | 2993.0 | Buy | 401,170 | 1313 | LSE | |
| 04:24:35 | 2992.0 | 323 | O | 2992.0 | 2993.0 | Sell | 401,169 | 1312 | LSE | |
| 04:24:35 | 2993.0 | 211 | AT | 2992.0 | 2993.0 | Buy | 400,846 | 1311 | LSE | |
| 04:24:35 | 2993.0 | 147 | AT | 2992.0 | 2993.0 | Buy | 400,635 | 1310 | LSE | |
| 04:24:35 | 2993.0 | 480 | AT | 2992.0 | 2993.0 | Buy | 400,488 | 1309 | LSE | |
| 04:24:35 | 2993.0 | 322 | AT | 2992.0 | 2993.0 | Buy | 400,008 | 1308 | LSE | |
| 04:24:35 | 2993.0 | 317 | AT | 2992.0 | 2993.0 | Buy | 399,686 | 1307 | LSE | |
| 04:24:35 | 2993.0 | 500 | AT | 2992.0 | 2993.0 | Buy | 399,369 | 1306 | LSE | |
| 04:24:34 | 2992.0 | 26 | AT | 2991.0 | 2992.0 | Buy | 398,869 | 1305 | LSE | |
| 04:24:34 | 2992.0 | 26 | AT | 2991.0 | 2992.0 | Buy | 398,843 | 1304 | LSE | |
| 04:24:34 | 2992.0 | 26 | AT | 2991.0 | 2992.0 | Buy | 398,817 | 1303 | LSE | |
| 04:24:34 | 2992.0 | 26 | AT | 2991.0 | 2992.0 | Buy | 398,791 | 1302 | LSE | |
| 04:24:34 | 2992.0 | 303 | AT | 2991.0 | 2992.0 | Buy | 398,765 | 1301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
