British American Tobacco Plc (BATS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:33:23 | 2963.0 | 200 | AT | 2961.0 | 2963.0 | Buy | 420,847 | 1201 | LSE | |
| 03:33:23 | 2963.0 | 130 | AT | 2961.0 | 2963.0 | Buy | 420,647 | 1200 | LSE | |
| 03:33:23 | 2963.0 | 250 | AT | 2961.0 | 2963.0 | Buy | 420,517 | 1199 | LSE | |
| 03:33:23 | 2962.0 | 270 | AT | 2961.0 | 2962.0 | Buy | 420,267 | 1198 | LSE | |
| 03:33:23 | 2962.0 | 132 | AT | 2961.0 | 2962.0 | Buy | 419,997 | 1197 | LSE | |
| 03:33:23 | 2962.0 | 230 | AT | 2961.0 | 2962.0 | Buy | 419,865 | 1196 | LSE | |
| 03:33:23 | 2962.0 | 181 | AT | 2961.0 | 2962.0 | Buy | 419,635 | 1195 | LSE | |
| 03:33:03 | 2961.0 | 458 | AT | 2961.0 | 2962.0 | Sell | 419,454 | 1194 | LSE | |
| 03:33:03 | 2961.0 | 171 | AT | 2961.0 | 2962.0 | Sell | 418,996 | 1193 | LSE | |
| 03:33:03 | 2961.0 | 36 | AT | 2961.0 | 2962.0 | Sell | 418,825 | 1192 | LSE | |
| 03:33:03 | 2961.0 | 522 | AT | 2961.0 | 2962.0 | Sell | 418,789 | 1191 | LSE | |
| 03:33:03 | 2961.0 | 695 | AT | 2961.0 | 2962.0 | Sell | 418,267 | 1190 | LSE | |
| 03:33:03 | 2961.0 | 83 | AT | 2961.0 | 2962.0 | Sell | 417,572 | 1189 | LSE | |
| 03:32:55 | 2962.0 | 1 | O | 2961.0 | 2962.0 | Buy | 417,489 | 1188 | LSE | |
| 03:32:54 | 2962.0 | 276 | O | 2961.0 | 2962.0 | Buy | 417,488 | 1187 | LSE | |
| 03:32:50 | 2961.0 | 311 | AT | 2960.0 | 2961.0 | Buy | 417,212 | 1186 | LSE | |
| 03:32:47 | 2960.0 | 133 | AT | 2959.0 | 2960.0 | Buy | 416,901 | 1185 | LSE | |
| 03:32:47 | 2960.0 | 138 | AT | 2959.0 | 2960.0 | Buy | 416,768 | 1184 | LSE | |
| 03:32:47 | 2960.0 | 503 | AT | 2959.0 | 2960.0 | Buy | 416,630 | 1183 | LSE | |
| 03:32:47 | 2960.0 | 166 | AT | 2959.0 | 2960.0 | Buy | 416,127 | 1182 | LSE | |
| 03:32:47 | 2960.0 | 34 | AT | 2959.0 | 2960.0 | Buy | 415,961 | 1181 | LSE | |
| 03:32:47 | 2959.0 | 570 | AT | 2959.0 | 2960.0 | Sell | 415,927 | 1180 | LSE | |
| 03:32:47 | 2959.0 | 40 | AT | 2959.0 | 2960.0 | Sell | 415,357 | 1179 | LSE | |
| 03:32:47 | 2959.0 | 25 | AT | 2959.0 | 2960.0 | Sell | 415,317 | 1178 | LSE | |
| 03:32:47 | 2959.0 | 78 | AT | 2959.0 | 2960.0 | Sell | 415,292 | 1177 | LSE | |
| 03:32:47 | 2959.0 | 500 | AT | 2959.0 | 2960.0 | Sell | 415,214 | 1176 | LSE | |
| 03:32:33 | 2959.0 | 83 | AT | 2959.0 | 2960.0 | Sell | 414,714 | 1175 | LSE | |
| 03:32:25 | 2959.0 | 3 | O | 2958.0 | 2960.0 | 414,631 | 1174 | LSE | ||
| 03:32:25 | 2959.0 | 410 | AT | 2959.0 | 2960.0 | Sell | 414,628 | 1173 | LSE | |
| 03:32:25 | 2959.0 | 11 | AT | 2958.0 | 2959.0 | Buy | 414,218 | 1172 | LSE | |
| 03:32:25 | 2959.0 | 149 | AT | 2958.0 | 2959.0 | Buy | 414,207 | 1171 | LSE | |
| 03:32:24 | 2959.0 | 80 | O | 2957.0 | 2959.0 | Buy | 414,058 | 1170 | LSE | |
| 03:32:24 | 2959.0 | 178 | O | 2957.0 | 2959.0 | Buy | 413,978 | 1169 | LSE | |
| 03:32:20 | 2958.0 | 45 | AT | 2957.0 | 2958.0 | Buy | 413,800 | 1168 | LSE | |
| 03:32:20 | 2958.0 | 315 | AT | 2957.0 | 2958.0 | Buy | 413,755 | 1167 | LSE | |
| 03:32:20 | 2958.0 | 76 | AT | 2957.0 | 2958.0 | Buy | 413,440 | 1166 | LSE | |
| 03:32:20 | 2958.0 | 147 | AT | 2957.0 | 2958.0 | Buy | 413,364 | 1165 | LSE | |
| 03:32:20 | 2958.0 | 377 | AT | 2956.0 | 2958.0 | Buy | 413,217 | 1164 | LSE | |
| 03:32:20 | 2958.0 | 62 | AT | 2956.0 | 2958.0 | Buy | 412,840 | 1163 | LSE | |
| 03:32:20 | 2958.0 | 151 | AT | 2956.0 | 2958.0 | Buy | 412,778 | 1162 | LSE | |
| 03:32:20 | 2957.0 | 139 | AT | 2956.0 | 2957.0 | Buy | 412,627 | 1161 | LSE | |
| 03:32:20 | 2957.0 | 333 | AT | 2956.0 | 2957.0 | Buy | 412,488 | 1160 | LSE | |
| 03:32:20 | 2957.0 | 102 | AT | 2956.0 | 2957.0 | Buy | 412,155 | 1159 | LSE | |
| 03:32:06 | 2956.0 | 1 | O | 2956.0 | 2957.0 | Sell | 412,053 | 1158 | LSE | |
| 03:32:03 | 2956.0 | 83 | AT | 2956.0 | 2957.0 | Sell | 412,052 | 1157 | LSE | |
| 03:31:58 | 2956.0 | 140 | AT | 2955.0 | 2956.0 | Buy | 411,969 | 1156 | LSE | |
| 03:31:58 | 2956.0 | 101 | AT | 2955.0 | 2956.0 | Buy | 411,829 | 1155 | LSE | |
| 03:31:57 | 2955.354 | 30 | O | 2955.0 | 2956.0 | Sell | 411,728 | 1154 | LSE | |
| 03:31:45 | 2955.0 | 534 | AT | 2954.0 | 2955.0 | Buy | 411,698 | 1153 | LSE | |
| 03:31:45 | 2955.0 | 20 | AT | 2954.0 | 2955.0 | Buy | 411,164 | 1152 | LSE | |
| 03:31:45 | 2955.0 | 261 | AT | 2954.0 | 2955.0 | Buy | 411,144 | 1151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
