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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:47:57 | 2993.0 | 200 | AT | 2993.0 | 2994.0 | Sell | 554,562 | 1851 | LSE | |
| 05:47:57 | 2994.0 | 36 | AT | 2994.0 | 2995.0 | Sell | 554,362 | 1850 | LSE | |
| 05:47:57 | 2994.0 | 260 | AT | 2994.0 | 2995.0 | Sell | 554,326 | 1849 | LSE | |
| 05:47:57 | 2994.0 | 186 | AT | 2993.0 | 2994.0 | Buy | 554,066 | 1848 | LSE | |
| 05:47:57 | 2994.0 | 132 | AT | 2993.0 | 2994.0 | Buy | 553,880 | 1847 | LSE | |
| 05:47:57 | 2994.0 | 362 | AT | 2993.0 | 2994.0 | Buy | 553,748 | 1846 | LSE | |
| 05:47:57 | 2994.0 | 150 | AT | 2993.0 | 2994.0 | Buy | 553,386 | 1845 | LSE | |
| 05:47:14 | 2993.33 | 25 | O | 2993.0 | 2994.0 | Sell | 553,236 | 1844 | LSE | |
| 05:47:03 | 2993.0 | 200 | AT | 2993.0 | 2995.0 | Sell | 553,211 | 1843 | LSE | |
| 05:47:03 | 2994.0 | 220 | AT | 2994.0 | 2995.0 | Sell | 553,011 | 1842 | LSE | |
| 05:47:03 | 2994.0 | 50 | AT | 2994.0 | 2995.0 | Sell | 552,791 | 1841 | LSE | |
| 05:47:03 | 2994.0 | 200 | AT | 2994.0 | 2995.0 | Sell | 552,741 | 1840 | LSE | |
| 05:47:03 | 2994.0 | 212 | AT | 2993.0 | 2994.0 | Buy | 552,541 | 1839 | LSE | |
| 05:47:03 | 2994.0 | 843 | AT | 2993.0 | 2994.0 | Buy | 552,329 | 1838 | LSE | |
| 05:45:52 | 2993.0 | 338 | O | 2993.0 | 2994.0 | Sell | 551,486 | 1837 | LSE | |
| 05:45:50 | 2994.0 | 32 | O | 2993.0 | 2994.0 | Buy | 551,148 | 1836 | LSE | |
| 05:45:50 | 2993.0 | 367 | AT | 2992.0 | 2993.0 | Buy | 551,116 | 1835 | LSE | |
| 05:45:50 | 2993.0 | 76 | AT | 2992.0 | 2993.0 | Buy | 550,749 | 1834 | LSE | |
| 05:45:48 | 2992.669 | 133 | O | 2992.0 | 2993.0 | Buy | 550,673 | 1833 | LSE | |
| 05:45:15 | 2993.0 | 200 | O | 2992.0 | 2993.0 | Buy | 550,540 | 1832 | LSE | |
| 05:45:01 | 2991.0 | 353 | O | 2991.0 | 2993.0 | Sell | 550,340 | 1831 | LSE | |
| 05:44:11 | 2992.0 | 200 | AT | 2992.0 | 2993.0 | Sell | 549,987 | 1830 | LSE | |
| 05:44:11 | 2992.0 | 5 | AT | 2992.0 | 2993.0 | Sell | 549,787 | 1829 | LSE | |
| 05:43:47 | 2993.0 | 220 | AT | 2993.0 | 2994.0 | Sell | 549,782 | 1828 | LSE | |
| 05:42:41 | 2994.0 | 3 | O | 2993.0 | 2994.0 | Buy | 549,562 | 1827 | LSE | |
| 05:42:34 | 2993.0 | 377 | O | 2993.0 | 2994.0 | Sell | 549,559 | 1826 | LSE | |
| 05:42:33 | 2993.0 | 200 | AT | 2992.0 | 2993.0 | Buy | 549,182 | 1825 | LSE | |
| 05:42:33 | 2993.0 | 207 | AT | 2992.0 | 2993.0 | Buy | 548,982 | 1824 | LSE | |
| 05:42:33 | 2993.0 | 990 | AT | 2992.0 | 2993.0 | Buy | 548,775 | 1823 | LSE | |
| 05:42:33 | 2993.0 | 300 | AT | 2992.0 | 2993.0 | Buy | 547,785 | 1822 | LSE | |
| 05:42:33 | 2993.0 | 843 | AT | 2992.0 | 2993.0 | Buy | 547,485 | 1821 | LSE | |
| 05:42:33 | 2993.0 | 339 | AT | 2992.0 | 2993.0 | Buy | 546,642 | 1820 | LSE | |
| 05:42:10 | 2993.0 | 5 | O | 2992.0 | 2994.0 | 546,303 | 1819 | LSE | ||
| 05:42:09 | 2993.0 | 8 | AT | 2993.0 | 2994.0 | Sell | 546,298 | 1818 | LSE | |
| 05:42:05 | 2993.201 | 1135 | O | 2993.0 | 2994.0 | Sell | 546,290 | 1817 | LSE | |
| 05:39:59 | 2993.33 | 300 | O | 2993.0 | 2994.0 | Sell | 545,155 | 1816 | LSE | |
| 05:39:41 | 2994.0 | 3 | O | 2993.0 | 2994.0 | Buy | 544,855 | 1815 | LSE | |
| 05:39:33 | 2994.0 | 122 | AT | 2992.0 | 2994.0 | Buy | 544,852 | 1814 | LSE | |
| 05:39:33 | 2994.0 | 354 | AT | 2992.0 | 2994.0 | Buy | 544,730 | 1813 | LSE | |
| 05:39:33 | 2993.0 | 205 | AT | 2992.0 | 2993.0 | Buy | 544,376 | 1812 | LSE | |
| 05:39:33 | 2993.0 | 297 | AT | 2992.0 | 2993.0 | Buy | 544,171 | 1811 | LSE | |
| 05:39:33 | 2993.0 | 458 | AT | 2992.0 | 2993.0 | Buy | 543,874 | 1810 | LSE | |
| 05:39:33 | 2993.0 | 843 | AT | 2992.0 | 2993.0 | Buy | 543,416 | 1809 | LSE | |
| 05:39:33 | 2993.0 | 75 | AT | 2992.0 | 2993.0 | Buy | 542,573 | 1808 | LSE | |
| 05:38:53 | 2992.344 | 38 | O | 2992.0 | 2993.0 | Sell | 542,498 | 1807 | LSE | |
| 05:38:43 | 2992.329 | 750 | O | 2992.0 | 2993.0 | Sell | 542,460 | 1806 | LSE | |
| 05:38:26 | 2993.0 | 116 | O | 2992.0 | 2993.0 | Buy | 541,710 | 1805 | LSE | |
| 05:38:23 | 2993.0 | 219 | AT | 2993.0 | 2994.0 | Sell | 541,594 | 1804 | LSE | |
| 05:38:23 | 2993.0 | 56 | AT | 2993.0 | 2994.0 | Sell | 541,375 | 1803 | LSE | |
| 05:38:23 | 2993.0 | 25 | AT | 2993.0 | 2994.0 | Sell | 541,319 | 1802 | LSE | |
| 05:38:23 | 2993.0 | 843 | AT | 2993.0 | 2994.0 | Sell | 541,294 | 1801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
