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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:45:08 | 2982.0 | 1 | O | 2982.0 | 2984.0 | Sell | 686,983 | 2201 | LSE | |
| 07:45:03 | 2982.0 | 307 | O | 2982.0 | 2984.0 | Sell | 686,982 | 2200 | LSE | |
| 07:44:57 | 2982.0 | 753 | O | 2982.0 | 2984.0 | Sell | 686,675 | 2199 | LSE | |
| 07:44:30 | 2983.0 | 79 | AT | 2982.0 | 2983.0 | Buy | 685,922 | 2198 | LSE | |
| 07:44:30 | 2983.0 | 144 | AT | 2982.0 | 2983.0 | Buy | 685,843 | 2197 | LSE | |
| 07:44:30 | 2983.0 | 280 | AT | 2982.0 | 2983.0 | Buy | 685,699 | 2196 | LSE | |
| 07:44:30 | 2983.0 | 218 | AT | 2983.0 | 2984.0 | Sell | 685,419 | 2195 | LSE | |
| 07:44:30 | 2983.0 | 396 | AT | 2983.0 | 2984.0 | Sell | 685,201 | 2194 | LSE | |
| 07:44:30 | 2983.0 | 136 | AT | 2983.0 | 2984.0 | Sell | 684,805 | 2193 | LSE | |
| 07:44:30 | 2983.0 | 225 | AT | 2983.0 | 2984.0 | Sell | 684,669 | 2192 | LSE | |
| 07:44:30 | 2983.0 | 482 | AT | 2983.0 | 2984.0 | Sell | 684,444 | 2191 | LSE | |
| 07:44:30 | 2983.0 | 304 | AT | 2983.0 | 2984.0 | Sell | 683,962 | 2190 | LSE | |
| 07:44:30 | 2983.0 | 8 | AT | 2983.0 | 2984.0 | Sell | 683,658 | 2189 | LSE | |
| 07:44:07 | 2983.0 | 30 | O | 2983.0 | 2984.0 | Sell | 683,650 | 2188 | LSE | |
| 07:44:07 | 2983.0 | 60 | O | 2983.0 | 2984.0 | Sell | 683,620 | 2187 | LSE | |
| 07:44:07 | 2983.0 | 379 | O | 2983.0 | 2984.0 | Sell | 683,560 | 2186 | LSE | |
| 07:44:07 | 2983.0 | 45 | O | 2983.0 | 2984.0 | Sell | 683,181 | 2185 | LSE | |
| 07:44:02 | 2983.0 | 26 | O | 2983.0 | 2984.0 | Sell | 683,136 | 2184 | LSE | |
| 07:43:50 | 2983.0 | 145 | O | 2983.0 | 2984.0 | Sell | 683,110 | 2183 | LSE | |
| 07:43:49 | 2983.0 | 212 | O | 2983.0 | 2984.0 | Sell | 682,965 | 2182 | LSE | |
| 07:43:45 | 2983.0 | 387 | O | 2983.0 | 2984.0 | Sell | 682,753 | 2181 | LSE | |
| 07:43:23 | 2984.0 | 30 | O | 2983.0 | 2984.0 | Buy | 682,366 | 2180 | LSE | |
| 07:43:22 | 2983.0 | 316 | O | 2983.0 | 2984.0 | Sell | 682,336 | 2179 | LSE | |
| 07:42:46 | 2984.0 | 547 | O | 2983.0 | 2984.0 | Buy | 682,020 | 2178 | LSE | |
| 07:42:45 | 2983.0 | 203 | O | 2983.0 | 2984.0 | Sell | 681,473 | 2177 | LSE | |
| 07:42:34 | 2983.0 | 280 | O | 2983.0 | 2984.0 | Sell | 681,270 | 2176 | LSE | |
| 07:41:43 | 2983.0 | 37 | O | 2983.0 | 2984.0 | Sell | 680,990 | 2175 | LSE | |
| 07:41:20 | 2984.0 | 97 | AT | 2984.0 | 2985.0 | Sell | 680,953 | 2174 | LSE | |
| 07:41:20 | 2984.0 | 65 | AT | 2984.0 | 2985.0 | Sell | 680,856 | 2173 | LSE | |
| 07:41:20 | 2984.0 | 3 | AT | 2984.0 | 2985.0 | Sell | 680,791 | 2172 | LSE | |
| 07:41:20 | 2984.0 | 4 | AT | 2984.0 | 2985.0 | Sell | 680,788 | 2171 | LSE | |
| 07:41:02 | 2984.0 | 397 | AT | 2984.0 | 2985.0 | Sell | 680,784 | 2170 | LSE | |
| 07:41:02 | 2984.0 | 4 | AT | 2984.0 | 2985.0 | Sell | 680,387 | 2169 | LSE | |
| 07:41:02 | 2984.0 | 408 | AT | 2984.0 | 2985.0 | Sell | 680,383 | 2168 | LSE | |
| 07:40:37 | 2984.0 | 257 | O | 2984.0 | 2985.0 | Sell | 679,975 | 2167 | LSE | |
| 07:40:21 | 2984.67 | 300 | O | 2984.0 | 2985.0 | Buy | 679,718 | 2166 | LSE | |
| 07:40:19 | 2984.0 | 502 | O | 2984.0 | 2985.0 | Sell | 679,418 | 2165 | LSE | |
| 07:40:19 | 2985.0 | 7 | AT | 2984.0 | 2985.0 | Buy | 678,916 | 2164 | LSE | |
| 07:40:19 | 2985.0 | 478 | AT | 2984.0 | 2985.0 | Buy | 678,909 | 2163 | LSE | |
| 07:40:19 | 2985.0 | 126 | AT | 2984.0 | 2985.0 | Buy | 678,431 | 2162 | LSE | |
| 07:40:15 | 2984.0 | 37 | O | 2984.0 | 2985.0 | Sell | 678,305 | 2161 | LSE | |
| 07:39:39 | 2984.67 | 166 | O | 2984.0 | 2985.0 | Buy | 678,268 | 2160 | LSE | |
| 07:39:18 | 2984.0 | 95 | AT | 2984.0 | 2985.0 | Sell | 678,102 | 2159 | LSE | |
| 07:39:17 | 2984.0 | 416 | O | 2984.0 | 2985.0 | Sell | 678,007 | 2158 | LSE | |
| 07:39:05 | 2985.0 | 3 | O | 2984.0 | 2985.0 | Buy | 677,591 | 2157 | LSE | |
| 07:38:55 | 2985.0 | 17 | O | 2984.0 | 2985.0 | Buy | 677,588 | 2156 | LSE | |
| 07:38:53 | 2984.0 | 165 | O | 2984.0 | 2985.0 | Sell | 677,571 | 2155 | LSE | |
| 07:38:44 | 2985.0 | 20 | AT | 2984.0 | 2985.0 | Buy | 677,406 | 2154 | LSE | |
| 07:38:42 | 2984.0 | 326 | O | 2984.0 | 2985.0 | Sell | 677,386 | 2153 | LSE | |
| 07:38:10 | 2984.0 | 26 | O | 2984.0 | 2985.0 | Sell | 677,060 | 2152 | LSE | |
| 07:38:03 | 2984.0 | 13 | O | 2984.0 | 2985.0 | Sell | 677,034 | 2151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
