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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:00:46 | 2992.0 | 222 | AT | 2990.0 | 2992.0 | Buy | 468,349 | 1551 | LSE | |
| 05:00:46 | 2992.0 | 833 | AT | 2990.0 | 2992.0 | Buy | 468,127 | 1550 | LSE | |
| 05:00:46 | 2992.0 | 65 | AT | 2990.0 | 2992.0 | Buy | 467,294 | 1549 | LSE | |
| 05:00:42 | 2990.0 | 35 | O | 2990.0 | 2991.0 | Sell | 467,229 | 1548 | LSE | |
| 05:00:30 | 2991.338 | 33 | O | 2990.0 | 2991.0 | Buy | 467,194 | 1547 | LSE | |
| 05:00:06 | 2991.252 | 35 | O | 2990.0 | 2992.0 | Buy | 467,161 | 1546 | LSE | |
| 04:59:50 | 2990.0 | 194 | AT | 2989.0 | 2990.0 | Buy | 467,126 | 1545 | LSE | |
| 04:59:50 | 2990.0 | 572 | AT | 2989.0 | 2990.0 | Buy | 466,932 | 1544 | LSE | |
| 04:59:50 | 2990.0 | 76 | AT | 2989.0 | 2990.0 | Buy | 466,360 | 1543 | LSE | |
| 04:59:50 | 2990.0 | 710 | AT | 2989.0 | 2990.0 | Buy | 466,284 | 1542 | LSE | |
| 04:59:50 | 2990.0 | 1068 | AT | 2989.0 | 2990.0 | Buy | 465,574 | 1541 | LSE | |
| 04:59:50 | 2990.0 | 898 | AT | 2989.0 | 2990.0 | Buy | 464,506 | 1540 | LSE | |
| 04:59:26 | 2989.0 | 393 | O | 2989.0 | 2990.0 | Sell | 463,608 | 1539 | LSE | |
| 04:58:27 | 2989.0 | 366 | AT | 2989.0 | 2990.0 | Sell | 463,215 | 1538 | LSE | |
| 04:58:10 | 2989.0 | 3 | AT | 2989.0 | 2990.0 | Sell | 462,849 | 1537 | LSE | |
| 04:58:10 | 2989.0 | 942 | AT | 2989.0 | 2990.0 | Sell | 462,846 | 1536 | LSE | |
| 04:58:10 | 2989.0 | 4 | AT | 2989.0 | 2990.0 | Sell | 461,904 | 1535 | LSE | |
| 04:58:10 | 2990.0 | 128 | O | 2989.0 | 2990.0 | Buy | 461,900 | 1534 | LSE | |
| 04:57:49 | 2990.0 | 5 | O | 2989.0 | 2990.0 | Buy | 461,772 | 1533 | LSE | |
| 04:57:32 | 2989.0 | 462 | O | 2989.0 | 2990.0 | Sell | 461,767 | 1532 | LSE | |
| 04:57:03 | 2990.0 | 1 | AT | 2990.0 | 2991.0 | Sell | 461,305 | 1531 | LSE | |
| 04:57:03 | 2990.0 | 881 | AT | 2990.0 | 2991.0 | Sell | 461,304 | 1530 | LSE | |
| 04:57:03 | 2990.0 | 12 | AT | 2990.0 | 2991.0 | Sell | 460,423 | 1529 | LSE | |
| 04:57:03 | 2990.0 | 4 | AT | 2990.0 | 2991.0 | Sell | 460,411 | 1528 | LSE | |
| 04:56:22 | 2990.0 | 50 | O | 2990.0 | 2991.0 | Sell | 460,407 | 1527 | LSE | |
| 04:55:51 | 2990.0 | 266 | O | 2990.0 | 2991.0 | Sell | 460,357 | 1526 | LSE | |
| 04:55:47 | 2990.0 | 16 | O | 2990.0 | 2991.0 | Sell | 460,091 | 1525 | LSE | |
| 04:55:32 | 2990.279 | 6000 | O | 2990.0 | 2991.0 | Sell | 460,075 | 1524 | LSE | |
| 04:55:28 | 2990.0 | 380 | O | 2990.0 | 2991.0 | Sell | 454,075 | 1523 | LSE | |
| 04:55:11 | 2989.0 | 341 | O | 2989.0 | 2991.0 | Sell | 453,695 | 1522 | LSE | |
| 04:55:03 | 2989.998 | 332 | O | 2989.0 | 2991.0 | Sell | 453,354 | 1521 | LSE | |
| 04:54:49 | 2990.0 | 301 | AT | 2989.0 | 2990.0 | Buy | 453,022 | 1520 | LSE | |
| 04:54:49 | 2990.0 | 960 | AT | 2989.0 | 2990.0 | Buy | 452,721 | 1519 | LSE | |
| 04:54:46 | 2990.0 | 115 | O | 2989.0 | 2990.0 | Buy | 451,761 | 1518 | LSE | |
| 04:54:25 | 2990.0 | 27 | AT | 2989.0 | 2990.0 | Buy | 451,646 | 1517 | LSE | |
| 04:54:25 | 2990.0 | 45 | AT | 2989.0 | 2990.0 | Buy | 451,619 | 1516 | LSE | |
| 04:54:25 | 2990.0 | 271 | AT | 2989.0 | 2990.0 | Buy | 451,574 | 1515 | LSE | |
| 04:54:25 | 2990.0 | 382 | AT | 2989.0 | 2990.0 | Buy | 451,303 | 1514 | LSE | |
| 04:54:25 | 2990.0 | 1248 | AT | 2989.0 | 2990.0 | Buy | 450,921 | 1513 | LSE | |
| 04:54:25 | 2990.0 | 898 | AT | 2989.0 | 2990.0 | Buy | 449,673 | 1512 | LSE | |
| 04:54:18 | 2988.0 | 3 | AT | 2988.0 | 2990.0 | Sell | 448,775 | 1511 | LSE | |
| 04:54:01 | 2988.0 | 156 | O | 2988.0 | 2990.0 | Sell | 448,772 | 1510 | LSE | |
| 04:53:40 | 2989.0 | 200 | AT | 2989.0 | 2990.0 | Sell | 448,616 | 1509 | LSE | |
| 04:53:33 | 2988.0 | 55 | O | 2988.0 | 2990.0 | Sell | 448,416 | 1508 | LSE | |
| 04:53:24 | 2988.0 | 29 | O | 2988.0 | 2989.0 | Sell | 448,361 | 1507 | LSE | |
| 04:53:11 | 2988.0 | 99 | AT | 2988.0 | 2989.0 | Sell | 448,332 | 1506 | LSE | |
| 04:53:06 | 2988.0 | 101 | AT | 2988.0 | 2990.0 | Sell | 448,233 | 1505 | LSE | |
| 04:52:39 | 2988.0 | 16 | AT | 2988.0 | 2990.0 | Sell | 448,132 | 1504 | LSE | |
| 04:52:39 | 2988.0 | 32 | AT | 2988.0 | 2990.0 | Sell | 448,116 | 1503 | LSE | |
| 04:52:38 | 2989.0 | 200 | AT | 2989.0 | 2990.0 | Sell | 448,084 | 1502 | LSE | |
| 04:52:38 | 2989.0 | 181 | AT | 2989.0 | 2990.0 | Sell | 447,884 | 1501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
