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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:41:48 | 2977.0 | 274 | O | 2977.0 | 2979.0 | Sell | 458,351 | 1251 | LSE | |
| 05:41:34 | 2978.0 | 1 | O | 2977.0 | 2978.0 | Buy | 458,077 | 1250 | LSE | |
| 05:41:12 | 2976.0 | 307 | O | 2976.0 | 2978.0 | Sell | 458,076 | 1249 | LSE | |
| 05:40:36 | 2978.0 | 1 | O | 2976.0 | 2978.0 | Buy | 457,769 | 1248 | LSE | |
| 05:40:36 | 2977.0 | 5 | AT | 2977.0 | 2978.0 | Sell | 457,768 | 1247 | LSE | |
| 05:40:36 | 2977.0 | 810 | AT | 2977.0 | 2978.0 | Sell | 457,763 | 1246 | LSE | |
| 05:40:36 | 2977.0 | 202 | AT | 2976.0 | 2977.0 | Buy | 456,953 | 1245 | LSE | |
| 05:40:24 | 2978.0 | 35 | O | 2976.0 | 2978.0 | Buy | 456,751 | 1244 | LSE | |
| 05:40:13 | 2977.194 | 50 | O | 2976.0 | 2978.0 | Buy | 456,716 | 1243 | LSE | |
| 05:40:03 | 2978.0 | 24 | O | 2976.0 | 2978.0 | Buy | 456,666 | 1242 | LSE | |
| 05:39:54 | 2976.0 | 29 | AT | 2976.0 | 2977.0 | Sell | 456,642 | 1241 | LSE | |
| 05:39:54 | 2976.0 | 327 | AT | 2976.0 | 2977.0 | Sell | 456,613 | 1240 | LSE | |
| 05:39:54 | 2976.0 | 216 | AT | 2976.0 | 2977.0 | Sell | 456,286 | 1239 | LSE | |
| 05:39:54 | 2976.0 | 810 | AT | 2976.0 | 2977.0 | Sell | 456,070 | 1238 | LSE | |
| 05:39:54 | 2976.0 | 290 | AT | 2976.0 | 2977.0 | Sell | 455,260 | 1237 | LSE | |
| 05:39:37 | 2978.0 | 1 | O | 2976.0 | 2978.0 | Buy | 454,970 | 1236 | LSE | |
| 05:39:18 | 2977.0 | 432 | AT | 2976.0 | 2977.0 | Buy | 454,969 | 1235 | LSE | |
| 05:39:18 | 2977.0 | 432 | AT | 2976.0 | 2977.0 | Buy | 454,537 | 1234 | LSE | |
| 05:39:03 | 2977.0 | 32 | O | 2975.0 | 2977.0 | Buy | 454,105 | 1233 | LSE | |
| 05:39:02 | 2976.0 | 26 | AT | 2975.0 | 2976.0 | Buy | 454,073 | 1232 | LSE | |
| 05:39:02 | 2976.0 | 26 | AT | 2975.0 | 2976.0 | Buy | 454,047 | 1231 | LSE | |
| 05:39:02 | 2976.0 | 213 | AT | 2975.0 | 2976.0 | Buy | 454,021 | 1230 | LSE | |
| 05:39:02 | 2976.0 | 231 | AT | 2975.0 | 2976.0 | Buy | 453,808 | 1229 | LSE | |
| 05:39:02 | 2976.0 | 398 | AT | 2975.0 | 2976.0 | Buy | 453,577 | 1228 | LSE | |
| 05:39:02 | 2976.0 | 5 | AT | 2974.0 | 2976.0 | Buy | 453,179 | 1227 | LSE | |
| 05:38:30 | 2975.0 | 102 | AT | 2974.0 | 2975.0 | Buy | 453,174 | 1226 | LSE | |
| 05:38:30 | 2975.0 | 403 | AT | 2974.0 | 2975.0 | Buy | 453,072 | 1225 | LSE | |
| 05:38:01 | 2974.0 | 755 | O | 2974.0 | 2975.0 | Sell | 452,669 | 1224 | LSE | |
| 05:37:37 | 2973.0 | 674 | O | 2973.0 | 2975.0 | Sell | 451,914 | 1223 | LSE | |
| 05:37:34 | 2974.0 | 207 | O | 2973.0 | 2974.0 | Buy | 451,240 | 1222 | LSE | |
| 05:37:33 | 2974.0 | 810 | AT | 2973.0 | 2974.0 | Buy | 451,033 | 1221 | LSE | |
| 05:37:15 | 2974.0 | 16 | O | 2972.0 | 2974.0 | Buy | 450,223 | 1220 | LSE | |
| 05:37:03 | 2973.0 | 183 | AT | 2973.0 | 2974.0 | Sell | 450,207 | 1219 | LSE | |
| 05:37:03 | 2973.0 | 810 | AT | 2973.0 | 2974.0 | Sell | 450,024 | 1218 | LSE | |
| 05:37:03 | 2973.0 | 219 | AT | 2973.0 | 2974.0 | Sell | 449,214 | 1217 | LSE | |
| 05:36:24 | 2973.0 | 159 | AT | 2973.0 | 2974.0 | Sell | 448,995 | 1216 | LSE | |
| 05:36:24 | 2974.0 | 262 | AT | 2972.0 | 2974.0 | Buy | 448,836 | 1215 | LSE | |
| 05:36:24 | 2974.0 | 810 | AT | 2972.0 | 2974.0 | Buy | 448,574 | 1214 | LSE | |
| 05:36:24 | 2974.0 | 220 | AT | 2972.0 | 2974.0 | Buy | 447,764 | 1213 | LSE | |
| 05:36:24 | 2974.0 | 261 | AT | 2972.0 | 2974.0 | Buy | 447,544 | 1212 | LSE | |
| 05:36:12 | 2973.0 | 371 | AT | 2973.0 | 2974.0 | Sell | 447,283 | 1211 | LSE | |
| 05:35:59 | 2974.339 | 43 | O | 2973.0 | 2974.0 | Buy | 446,912 | 1210 | LSE | |
| 05:35:49 | 2974.339 | 200 | O | 2973.0 | 2975.0 | Buy | 446,869 | 1209 | LSE | |
| 05:35:45 | 2974.0 | 204 | AT | 2973.0 | 2974.0 | Buy | 446,669 | 1208 | LSE | |
| 05:35:37 | 2974.0 | 65 | AT | 2974.0 | 2975.0 | Sell | 446,465 | 1207 | LSE | |
| 05:35:37 | 2974.0 | 31 | AT | 2974.0 | 2975.0 | Sell | 446,400 | 1206 | LSE | |
| 05:35:37 | 2974.0 | 206 | AT | 2974.0 | 2975.0 | Sell | 446,369 | 1205 | LSE | |
| 05:35:28 | 2975.0 | 357 | AT | 2975.0 | 2976.0 | Sell | 446,163 | 1204 | LSE | |
| 05:35:28 | 2975.0 | 202 | AT | 2975.0 | 2976.0 | Sell | 445,806 | 1203 | LSE | |
| 05:35:28 | 2976.0 | 407 | AT | 2974.0 | 2976.0 | Buy | 445,604 | 1202 | LSE | |
| 05:35:23 | 2975.0 | 158 | AT | 2975.0 | 2976.0 | Sell | 445,197 | 1201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
