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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:30:09 | 2983.0 | 5 | AT | 2982.0 | 2983.0 | Buy | 89,545 | 301 | LSE | |
| 03:30:06 | 2982.0 | 508 | AT | 2981.0 | 2982.0 | Buy | 89,540 | 300 | LSE | |
| 03:30:06 | 2982.0 | 622 | AT | 2981.0 | 2982.0 | Buy | 89,032 | 299 | LSE | |
| 03:30:06 | 2982.0 | 256 | AT | 2981.0 | 2982.0 | Buy | 88,410 | 298 | LSE | |
| 03:30:00 | 2982.0 | 236 | AT | 2982.0 | 2983.0 | Sell | 88,154 | 297 | LSE | |
| 03:30:00 | 2982.0 | 8 | AT | 2982.0 | 2983.0 | Sell | 87,918 | 296 | LSE | |
| 03:30:00 | 2982.0 | 6 | AT | 2982.0 | 2983.0 | Sell | 87,910 | 295 | LSE | |
| 03:30:00 | 2982.0 | 214 | AT | 2982.0 | 2983.0 | Sell | 87,904 | 294 | LSE | |
| 03:30:00 | 2982.0 | 589 | AT | 2982.0 | 2983.0 | Sell | 87,690 | 293 | LSE | |
| 03:29:53 | 2983.0 | 26 | AT | 2983.0 | 2984.0 | Sell | 87,101 | 292 | LSE | |
| 03:29:53 | 2983.0 | 193 | AT | 2983.0 | 2984.0 | Sell | 87,075 | 291 | LSE | |
| 03:29:44 | 2983.367 | 1000 | O | 2983.0 | 2985.0 | Sell | 86,882 | 290 | LSE | |
| 03:29:35 | 2984.994 | 1 | O | 2983.0 | 2985.0 | Buy | 85,882 | 289 | LSE | |
| 03:29:33 | 2984.0 | 208 | AT | 2984.0 | 2985.0 | Sell | 85,881 | 288 | LSE | |
| 03:29:33 | 2984.0 | 226 | AT | 2984.0 | 2985.0 | Sell | 85,673 | 287 | LSE | |
| 03:29:33 | 2984.0 | 589 | AT | 2984.0 | 2985.0 | Sell | 85,447 | 286 | LSE | |
| 03:28:43 | 2983.0 | 6 | O | 2983.0 | 2985.0 | Sell | 84,858 | 285 | LSE | |
| 03:28:29 | 2983.0 | 625 | O | 2983.0 | 2985.0 | Sell | 84,852 | 284 | LSE | |
| 03:28:25 | 2984.0 | 416 | AT | 2984.0 | 2986.0 | Sell | 84,227 | 283 | LSE | |
| 03:28:25 | 2984.0 | 449 | AT | 2984.0 | 2986.0 | Sell | 83,811 | 282 | LSE | |
| 03:28:25 | 2984.0 | 140 | AT | 2984.0 | 2986.0 | Sell | 83,362 | 281 | LSE | |
| 03:28:25 | 2984.0 | 197 | AT | 2984.0 | 2986.0 | Sell | 83,222 | 280 | LSE | |
| 03:28:23 | 2984.0 | 632 | O | 2984.0 | 2986.0 | Sell | 83,025 | 279 | LSE | |
| 03:28:15 | 2982.833 | 200 | O | 2982.0 | 2984.0 | Sell | 82,393 | 278 | LSE | |
| 03:28:01 | 2982.834 | 645 | O | 2982.0 | 2984.0 | Sell | 82,193 | 277 | LSE | |
| 03:27:44 | 2984.0 | 100 | O | 2982.0 | 2984.0 | Buy | 81,548 | 276 | LSE | |
| 03:27:44 | 2984.0 | 100 | O | 2982.0 | 2984.0 | Buy | 81,448 | 275 | LSE | |
| 03:27:40 | 2984.0 | 20 | O | 2982.0 | 2984.0 | Buy | 81,348 | 274 | LSE | |
| 03:27:10 | 2982.0 | 30 | O | 2982.0 | 2984.0 | Sell | 81,328 | 273 | LSE | |
| 03:27:03 | 2982.832 | 40 | O | 2982.0 | 2984.0 | Sell | 81,298 | 272 | LSE | |
| 03:25:45 | 2982.0 | 163 | AT | 2981.0 | 2982.0 | Buy | 81,258 | 271 | LSE | |
| 03:25:44 | 2982.0 | 2 | O | 2980.0 | 2982.0 | Buy | 81,095 | 270 | LSE | |
| 03:25:16 | 2980.0 | 555 | O | 2980.0 | 2982.0 | Sell | 81,093 | 269 | LSE | |
| 03:24:24 | 2981.0 | 47 | AT | 2980.0 | 2981.0 | Buy | 80,538 | 268 | LSE | |
| 03:24:24 | 2981.0 | 79 | AT | 2980.0 | 2981.0 | Buy | 80,491 | 267 | LSE | |
| 03:24:24 | 2981.0 | 10 | AT | 2980.0 | 2981.0 | Buy | 80,412 | 266 | LSE | |
| 03:24:24 | 2981.0 | 228 | AT | 2980.0 | 2981.0 | Buy | 80,402 | 265 | LSE | |
| 03:24:24 | 2981.0 | 186 | AT | 2980.0 | 2981.0 | Buy | 80,174 | 264 | LSE | |
| 03:24:24 | 2981.0 | 88 | AT | 2980.0 | 2981.0 | Buy | 79,988 | 263 | LSE | |
| 03:24:24 | 2981.0 | 372 | AT | 2980.0 | 2981.0 | Buy | 79,900 | 262 | LSE | |
| 03:23:34 | 2979.0 | 215 | O | 2979.0 | 2981.0 | Sell | 79,528 | 261 | LSE | |
| 03:22:19 | 2978.0 | 16 | O | 2978.0 | 2980.0 | Sell | 79,313 | 260 | LSE | |
| 03:22:15 | 2979.0 | 108 | AT | 2978.0 | 2979.0 | Buy | 79,297 | 259 | LSE | |
| 03:22:15 | 2979.0 | 388 | AT | 2978.0 | 2979.0 | Buy | 79,189 | 258 | LSE | |
| 03:22:15 | 2979.0 | 340 | AT | 2978.0 | 2979.0 | Buy | 78,801 | 257 | LSE | |
| 03:22:05 | 2979.0 | 100 | AT | 2979.0 | 2980.0 | Sell | 78,461 | 256 | LSE | |
| 03:22:05 | 2979.0 | 29 | AT | 2979.0 | 2980.0 | Sell | 78,361 | 255 | LSE | |
| 03:21:52 | 2979.0 | 271 | O | 2979.0 | 2981.0 | Sell | 78,332 | 254 | LSE | |
| 03:21:38 | 2980.4 | 16 | O | 2979.0 | 2981.0 | Buy | 78,061 | 253 | LSE | |
| 03:21:29 | 2981.0 | 6 | O | 2979.0 | 2981.0 | Buy | 78,045 | 252 | LSE | |
| 03:21:29 | 2981.0 | 3 | O | 2979.0 | 2981.0 | Buy | 78,039 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
