British American Tobacco Plc (BATS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:56:27 | 2995.0 | 965 | AT | 2994.0 | 2995.0 | Buy | 232,391 | 851 | LSE | |
| 04:56:04 | 2994.0 | 509 | AT | 2993.0 | 2994.0 | Buy | 231,426 | 850 | LSE | |
| 04:55:57 | 2995.0 | 1 | O | 2993.0 | 2995.0 | Buy | 230,917 | 849 | LSE | |
| 04:54:49 | 2995.0 | 4 | O | 2994.0 | 2995.0 | Buy | 230,916 | 848 | LSE | |
| 04:54:23 | 2994.0 | 125 | O | 2994.0 | 2996.0 | Sell | 230,912 | 847 | LSE | |
| 04:54:03 | 2995.0 | 105 | AT | 2994.0 | 2995.0 | Buy | 230,787 | 846 | LSE | |
| 04:54:03 | 2995.0 | 296 | AT | 2994.0 | 2995.0 | Buy | 230,682 | 845 | LSE | |
| 04:53:24 | 2995.0 | 103 | AT | 2994.0 | 2995.0 | Buy | 230,386 | 844 | LSE | |
| 04:53:24 | 2995.0 | 155 | AT | 2994.0 | 2995.0 | Buy | 230,283 | 843 | LSE | |
| 04:53:03 | 2994.0 | 343 | AT | 2993.0 | 2994.0 | Buy | 230,128 | 842 | LSE | |
| 04:53:01 | 2993.0 | 197 | O | 2993.0 | 2994.0 | Sell | 229,785 | 841 | LSE | |
| 04:51:05 | 2994.0 | 7 | AT | 2994.0 | 2995.0 | Sell | 229,588 | 840 | LSE | |
| 04:51:05 | 2994.0 | 7 | AT | 2994.0 | 2995.0 | Sell | 229,581 | 839 | LSE | |
| 04:51:05 | 2994.0 | 415 | AT | 2994.0 | 2995.0 | Sell | 229,574 | 838 | LSE | |
| 04:51:05 | 2994.0 | 218 | AT | 2994.0 | 2995.0 | Sell | 229,159 | 837 | LSE | |
| 04:51:05 | 2994.0 | 965 | AT | 2994.0 | 2995.0 | Sell | 228,941 | 836 | LSE | |
| 04:51:05 | 2994.0 | 421 | AT | 2994.0 | 2995.0 | Sell | 227,976 | 835 | LSE | |
| 04:50:43 | 2994.0 | 1 | O | 2994.0 | 2995.0 | Sell | 227,555 | 834 | LSE | |
| 04:50:40 | 2995.0 | 281 | AT | 2994.0 | 2995.0 | Buy | 227,554 | 833 | LSE | |
| 04:50:40 | 2995.0 | 2232 | AT | 2994.0 | 2995.0 | Buy | 227,273 | 832 | LSE | |
| 04:50:40 | 2995.0 | 268 | AT | 2994.0 | 2995.0 | Buy | 225,041 | 831 | LSE | |
| 04:50:30 | 2994.0 | 11 | AT | 2993.0 | 2994.0 | Buy | 224,773 | 830 | LSE | |
| 04:50:30 | 2994.0 | 214 | AT | 2994.0 | 2995.0 | Sell | 224,762 | 829 | LSE | |
| 04:50:30 | 2994.0 | 1478 | AT | 2994.0 | 2995.0 | Sell | 224,548 | 828 | LSE | |
| 04:49:58 | 2994.0 | 965 | AT | 2993.0 | 2994.0 | Buy | 223,070 | 827 | LSE | |
| 04:49:58 | 2994.0 | 57 | AT | 2994.0 | 2995.0 | Sell | 222,105 | 826 | LSE | |
| 04:49:58 | 2994.0 | 213 | AT | 2994.0 | 2995.0 | Sell | 222,048 | 825 | LSE | |
| 04:49:33 | 2995.0 | 6 | O | 2993.0 | 2995.0 | Buy | 221,835 | 824 | LSE | |
| 04:48:24 | 2994.0 | 26 | AT | 2993.0 | 2994.0 | Buy | 221,829 | 823 | LSE | |
| 04:48:24 | 2994.0 | 150 | AT | 2993.0 | 2994.0 | Buy | 221,803 | 822 | LSE | |
| 04:48:24 | 2994.0 | 303 | AT | 2993.0 | 2994.0 | Buy | 221,653 | 821 | LSE | |
| 04:48:24 | 2994.0 | 20 | AT | 2992.0 | 2994.0 | Buy | 221,350 | 820 | LSE | |
| 04:48:13 | 2993.34 | 332 | O | 2992.0 | 2994.0 | Buy | 221,330 | 819 | LSE | |
| 04:48:02 | 2992.66 | 332 | O | 2992.0 | 2994.0 | Sell | 220,998 | 818 | LSE | |
| 04:47:30 | 2994.0 | 1 | O | 2992.0 | 2994.0 | Buy | 220,666 | 817 | LSE | |
| 04:45:26 | 2993.0 | 190 | AT | 2992.0 | 2993.0 | Buy | 220,665 | 816 | LSE | |
| 04:45:26 | 2993.0 | 517 | AT | 2992.0 | 2993.0 | Buy | 220,475 | 815 | LSE | |
| 04:45:06 | 2992.0 | 1 | O | 2992.0 | 2993.0 | Sell | 219,958 | 814 | LSE | |
| 04:45:06 | 2992.0 | 364 | AT | 2992.0 | 2994.0 | Sell | 219,957 | 813 | LSE | |
| 04:45:06 | 2992.0 | 303 | AT | 2992.0 | 2994.0 | Sell | 219,593 | 812 | LSE | |
| 04:45:06 | 2992.0 | 203 | AT | 2992.0 | 2994.0 | Sell | 219,290 | 811 | LSE | |
| 04:44:49 | 2993.0 | 1229 | AT | 2992.0 | 2993.0 | Buy | 219,087 | 810 | LSE | |
| 04:44:49 | 2993.0 | 387 | AT | 2992.0 | 2993.0 | Buy | 217,858 | 809 | LSE | |
| 04:44:49 | 2993.0 | 385 | AT | 2992.0 | 2993.0 | Buy | 217,471 | 808 | LSE | |
| 04:44:42 | 2992.381 | 705 | O | 2991.0 | 2993.0 | Buy | 217,086 | 807 | LSE | |
| 04:44:19 | 2993.0 | 1 | O | 2991.0 | 2993.0 | Buy | 216,381 | 806 | LSE | |
| 04:43:39 | 2992.0 | 166 | AT | 2991.0 | 2992.0 | Buy | 216,380 | 805 | LSE | |
| 04:43:39 | 2992.0 | 216 | AT | 2991.0 | 2992.0 | Buy | 216,214 | 804 | LSE | |
| 04:43:39 | 2992.0 | 212 | AT | 2991.0 | 2992.0 | Buy | 215,998 | 803 | LSE | |
| 04:43:39 | 2992.0 | 107 | AT | 2991.0 | 2992.0 | Buy | 215,786 | 802 | LSE | |
| 04:43:39 | 2992.0 | 60 | AT | 2991.0 | 2992.0 | Buy | 215,679 | 801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
