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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:16:18 | 2978.0 | 138 | AT | 2977.0 | 2978.0 | Buy | 512,150 | 1451 | LSE | |
| 06:16:18 | 2978.0 | 1090 | AT | 2977.0 | 2978.0 | Buy | 512,012 | 1450 | LSE | |
| 06:15:52 | 2976.661 | 74 | O | 2976.0 | 2978.0 | Sell | 510,922 | 1449 | LSE | |
| 06:15:50 | 2976.0 | 265 | O | 2976.0 | 2978.0 | Sell | 510,848 | 1448 | LSE | |
| 06:15:23 | 2977.0 | 159 | AT | 2976.0 | 2977.0 | Buy | 510,583 | 1447 | LSE | |
| 06:15:23 | 2977.0 | 29 | AT | 2976.0 | 2977.0 | Buy | 510,424 | 1446 | LSE | |
| 06:15:23 | 2977.0 | 263 | AT | 2976.0 | 2977.0 | Buy | 510,395 | 1445 | LSE | |
| 06:15:23 | 2977.0 | 77 | AT | 2976.0 | 2977.0 | Buy | 510,132 | 1444 | LSE | |
| 06:15:20 | 2976.0 | 149 | O | 2976.0 | 2977.0 | Sell | 510,055 | 1443 | LSE | |
| 06:15:13 | 2976.0 | 489 | O | 2976.0 | 2977.0 | Sell | 509,906 | 1442 | LSE | |
| 06:14:03 | 2977.0 | 7 | AT | 2976.0 | 2977.0 | Buy | 509,417 | 1441 | LSE | |
| 06:14:03 | 2977.0 | 61 | AT | 2976.0 | 2977.0 | Buy | 509,410 | 1440 | LSE | |
| 06:13:40 | 2977.0 | 1 | O | 2976.0 | 2977.0 | Buy | 509,349 | 1439 | LSE | |
| 06:13:40 | 2977.0 | 1013 | AT | 2977.0 | 2978.0 | Sell | 509,348 | 1438 | LSE | |
| 06:13:40 | 2977.0 | 479 | AT | 2976.0 | 2977.0 | Buy | 508,335 | 1437 | LSE | |
| 06:13:40 | 2977.0 | 206 | AT | 2976.0 | 2977.0 | Buy | 507,856 | 1436 | LSE | |
| 06:13:40 | 2977.0 | 123 | AT | 2976.0 | 2977.0 | Buy | 507,650 | 1435 | LSE | |
| 06:13:40 | 2977.0 | 11 | AT | 2976.0 | 2977.0 | Buy | 507,527 | 1434 | LSE | |
| 06:13:40 | 2977.0 | 150 | AT | 2976.0 | 2977.0 | Buy | 507,516 | 1433 | LSE | |
| 06:13:35 | 2976.0 | 17 | O | 2976.0 | 2977.0 | Sell | 507,366 | 1432 | LSE | |
| 06:13:05 | 2977.0 | 216 | O | 2976.0 | 2977.0 | Buy | 507,349 | 1431 | LSE | |
| 06:11:46 | 2976.0 | 190 | AT | 2975.0 | 2976.0 | Buy | 507,133 | 1430 | LSE | |
| 06:11:46 | 2976.0 | 204 | AT | 2975.0 | 2976.0 | Buy | 506,943 | 1429 | LSE | |
| 06:11:46 | 2976.0 | 84 | AT | 2975.0 | 2976.0 | Buy | 506,739 | 1428 | LSE | |
| 06:11:46 | 2976.0 | 330 | AT | 2975.0 | 2976.0 | Buy | 506,655 | 1427 | LSE | |
| 06:11:46 | 2976.0 | 6 | AT | 2976.0 | 2977.0 | Sell | 506,325 | 1426 | LSE | |
| 06:11:46 | 2976.0 | 206 | AT | 2976.0 | 2977.0 | Sell | 506,319 | 1425 | LSE | |
| 06:11:46 | 2976.0 | 73 | AT | 2976.0 | 2977.0 | Sell | 506,113 | 1424 | LSE | |
| 06:11:46 | 2976.0 | 285 | AT | 2976.0 | 2977.0 | Sell | 506,040 | 1423 | LSE | |
| 06:11:27 | 2976.0 | 774 | O | 2976.0 | 2977.0 | Sell | 505,755 | 1422 | LSE | |
| 06:11:27 | 2977.0 | 207 | AT | 2977.0 | 2978.0 | Sell | 504,981 | 1421 | LSE | |
| 06:11:27 | 2977.0 | 430 | AT | 2977.0 | 2978.0 | Sell | 504,774 | 1420 | LSE | |
| 06:11:27 | 2977.0 | 879 | AT | 2977.0 | 2978.0 | Sell | 504,344 | 1419 | LSE | |
| 06:11:27 | 2977.0 | 59 | AT | 2976.0 | 2977.0 | Buy | 503,465 | 1418 | LSE | |
| 06:11:27 | 2977.0 | 58 | AT | 2976.0 | 2977.0 | Buy | 503,406 | 1417 | LSE | |
| 06:11:27 | 2977.0 | 204 | AT | 2976.0 | 2977.0 | Buy | 503,348 | 1416 | LSE | |
| 06:11:27 | 2977.0 | 423 | AT | 2976.0 | 2977.0 | Buy | 503,144 | 1415 | LSE | |
| 06:11:16 | 2976.67 | 74 | O | 2976.0 | 2977.0 | Buy | 502,721 | 1414 | LSE | |
| 06:11:08 | 2976.0 | 231 | O | 2976.0 | 2977.0 | Sell | 502,647 | 1413 | LSE | |
| 06:10:47 | 2976.331 | 33 | O | 2976.0 | 2977.0 | Sell | 502,416 | 1412 | LSE | |
| 06:10:29 | 2976.0 | 371 | O | 2976.0 | 2977.0 | Sell | 502,383 | 1411 | LSE | |
| 06:10:00 | 2976.0 | 169 | O | 2976.0 | 2977.0 | Sell | 502,012 | 1410 | LSE | |
| 06:08:51 | 2976.158 | 1215 | O | 2975.0 | 2977.0 | Buy | 501,843 | 1409 | LSE | |
| 06:08:03 | 2976.0 | 778 | AT | 2976.0 | 2977.0 | Sell | 500,628 | 1408 | LSE | |
| 06:06:59 | 2975.66 | 40 | O | 2975.0 | 2977.0 | Sell | 499,850 | 1407 | LSE | |
| 06:06:54 | 2975.0 | 125 | AT | 2975.0 | 2977.0 | Sell | 499,810 | 1406 | LSE | |
| 06:06:18 | 2975.66 | 252 | O | 2975.0 | 2977.0 | Sell | 499,685 | 1405 | LSE | |
| 06:05:55 | 2976.0 | 286 | AT | 2976.0 | 2977.0 | Sell | 499,433 | 1404 | LSE | |
| 06:05:55 | 2976.0 | 335 | AT | 2976.0 | 2977.0 | Sell | 499,147 | 1403 | LSE | |
| 06:05:55 | 2976.0 | 142 | AT | 2976.0 | 2977.0 | Sell | 498,812 | 1402 | LSE | |
| 06:05:35 | 2976.0 | 824 | O | 2976.0 | 2978.0 | Sell | 498,670 | 1401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
