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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:04:10 | 2992.0 | 1 | O | 2992.0 | 2993.0 | Sell | 499,307 | 1801 | LSE | |
| 08:02:49 | 2993.0 | 92 | O | 2992.0 | 2993.0 | Buy | 499,306 | 1800 | LSE | |
| 08:02:44 | 2992.621 | 147 | O | 2992.0 | 2993.0 | Buy | 499,214 | 1799 | LSE | |
| 08:02:09 | 2993.0 | 3 | O | 2992.0 | 2993.0 | Buy | 499,067 | 1798 | LSE | |
| 07:58:35 | 2992.0 | 1 | O | 2992.0 | 2993.0 | Sell | 499,064 | 1797 | LSE | |
| 07:56:41 | 2992.0 | 156 | AT | 2991.0 | 2992.0 | Buy | 499,063 | 1796 | LSE | |
| 07:56:41 | 2992.0 | 163 | AT | 2991.0 | 2992.0 | Buy | 498,907 | 1795 | LSE | |
| 07:56:41 | 2992.0 | 293 | AT | 2991.0 | 2992.0 | Buy | 498,744 | 1794 | LSE | |
| 07:56:41 | 2992.0 | 612 | AT | 2991.0 | 2992.0 | Buy | 498,451 | 1793 | LSE | |
| 07:56:28 | 2991.0 | 212 | AT | 2991.0 | 2992.0 | Sell | 497,839 | 1792 | LSE | |
| 07:56:28 | 2991.0 | 905 | AT | 2991.0 | 2992.0 | Sell | 497,627 | 1791 | LSE | |
| 07:56:28 | 2991.0 | 203 | AT | 2990.0 | 2991.0 | Buy | 496,722 | 1790 | LSE | |
| 07:56:00 | 2991.0 | 330 | AT | 2990.0 | 2991.0 | Buy | 496,519 | 1789 | LSE | |
| 07:56:00 | 2991.0 | 320 | AT | 2990.0 | 2991.0 | Buy | 496,189 | 1788 | LSE | |
| 07:56:00 | 2991.0 | 287 | AT | 2990.0 | 2991.0 | Buy | 495,869 | 1787 | LSE | |
| 07:56:00 | 2991.0 | 455 | AT | 2990.0 | 2991.0 | Buy | 495,582 | 1786 | LSE | |
| 07:56:00 | 2991.0 | 208 | AT | 2990.0 | 2991.0 | Buy | 495,127 | 1785 | LSE | |
| 07:56:00 | 2991.0 | 905 | AT | 2990.0 | 2991.0 | Buy | 494,919 | 1784 | LSE | |
| 07:56:00 | 2991.0 | 6 | AT | 2991.0 | 2992.0 | Sell | 494,014 | 1783 | LSE | |
| 07:56:00 | 2991.0 | 308 | AT | 2991.0 | 2992.0 | Sell | 494,008 | 1782 | LSE | |
| 07:56:00 | 2991.0 | 53 | AT | 2991.0 | 2992.0 | Sell | 493,700 | 1781 | LSE | |
| 07:56:00 | 2991.0 | 6 | AT | 2991.0 | 2992.0 | Sell | 493,647 | 1780 | LSE | |
| 07:56:00 | 2991.0 | 5 | AT | 2991.0 | 2992.0 | Sell | 493,641 | 1779 | LSE | |
| 07:55:54 | 2991.0 | 196 | O | 2991.0 | 2992.0 | Sell | 493,636 | 1778 | LSE | |
| 07:54:33 | 2992.348 | 1670 | O | 2991.0 | 2993.0 | Buy | 493,440 | 1777 | LSE | |
| 07:53:30 | 2992.0 | 205 | AT | 2992.0 | 2993.0 | Sell | 491,770 | 1776 | LSE | |
| 07:53:30 | 2992.0 | 240 | AT | 2992.0 | 2993.0 | Sell | 491,565 | 1775 | LSE | |
| 07:53:30 | 2992.0 | 375 | AT | 2991.0 | 2992.0 | Buy | 491,325 | 1774 | LSE | |
| 07:53:30 | 2992.0 | 261 | AT | 2991.0 | 2992.0 | Buy | 490,950 | 1773 | LSE | |
| 07:53:16 | 2990.621 | 16 | O | 2991.0 | 2992.0 | Sell | 490,689 | 1772 | LSE | |
| 07:53:16 | 2991.0 | 117 | AT | 2990.0 | 2991.0 | Buy | 490,673 | 1771 | LSE | |
| 07:53:16 | 2991.0 | 930 | AT | 2990.0 | 2991.0 | Buy | 490,556 | 1770 | LSE | |
| 07:51:26 | 2991.0 | 203 | AT | 2991.0 | 2992.0 | Sell | 489,626 | 1769 | LSE | |
| 07:51:26 | 2991.0 | 59 | AT | 2990.0 | 2991.0 | Buy | 489,423 | 1768 | LSE | |
| 07:51:26 | 2991.0 | 67 | AT | 2990.0 | 2991.0 | Buy | 489,364 | 1767 | LSE | |
| 07:51:26 | 2991.0 | 88 | AT | 2990.0 | 2991.0 | Buy | 489,297 | 1766 | LSE | |
| 07:51:26 | 2991.0 | 517 | AT | 2990.0 | 2991.0 | Buy | 489,209 | 1765 | LSE | |
| 07:51:26 | 2991.0 | 82 | AT | 2990.0 | 2991.0 | Buy | 488,692 | 1764 | LSE | |
| 07:51:26 | 2991.0 | 833 | AT | 2990.0 | 2991.0 | Buy | 488,610 | 1763 | LSE | |
| 07:49:47 | 2990.0 | 326 | AT | 2990.0 | 2991.0 | Sell | 487,777 | 1762 | LSE | |
| 07:48:17 | 2991.0 | 384 | AT | 2991.0 | 2992.0 | Sell | 487,451 | 1761 | LSE | |
| 07:48:17 | 2991.0 | 321 | AT | 2991.0 | 2992.0 | Sell | 487,067 | 1760 | LSE | |
| 07:48:17 | 2991.0 | 329 | AT | 2991.0 | 2992.0 | Sell | 486,746 | 1759 | LSE | |
| 07:48:17 | 2991.0 | 5 | AT | 2991.0 | 2992.0 | Sell | 486,417 | 1758 | LSE | |
| 07:48:17 | 2991.0 | 6 | AT | 2991.0 | 2992.0 | Sell | 486,412 | 1757 | LSE | |
| 07:48:17 | 2991.0 | 213 | AT | 2991.0 | 2992.0 | Sell | 486,406 | 1756 | LSE | |
| 07:48:17 | 2991.0 | 139 | AT | 2991.0 | 2992.0 | Sell | 486,193 | 1755 | LSE | |
| 07:48:17 | 2991.0 | 766 | AT | 2991.0 | 2992.0 | Sell | 486,054 | 1754 | LSE | |
| 07:47:52 | 2991.0 | 2 | O | 2991.0 | 2992.0 | Sell | 485,288 | 1753 | LSE | |
| 07:47:32 | 2991.0 | 449 | AT | 2990.0 | 2991.0 | Buy | 485,286 | 1752 | LSE | |
| 07:47:32 | 2991.0 | 170 | AT | 2990.0 | 2991.0 | Buy | 484,837 | 1751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
