British American Tobacco Plc (BATS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:42:11 | 2951.0 | 2 | O | 2948.0 | 2949.0 | Buy | 10,328,626 | 7014 | LSE | |
| 12:21:30 | 2950.0 | 7 | O | 2948.0 | 2949.0 | Buy | 10,328,624 | 7013 | LSE | |
| 12:16:41 | 2943.0 | 5 | O | 2948.0 | 2949.0 | Sell | 10,328,617 | 7012 | LSE | |
| 12:15:00 | 2948.0 | 1737000 | O | 2948.0 | 2949.0 | Sell | 10,328,612 | 7011 | LSE | |
| 12:15:00 | 2948.0 | 1737000 | O | 2948.0 | 2949.0 | Sell | 8,591,612 | 7010 | LSE | |
| 12:15:00 | 2948.0 | 1467826 | O | 2948.0 | 2949.0 | Sell | 6,854,612 | 7009 | LSE | |
| 12:15:00 | 2948.0 | 1467826 | O | 2948.0 | 2949.0 | Sell | 5,386,786 | 7008 | LSE | |
| 12:15:00 | 2946.0 | 5 | O | 2948.0 | 2949.0 | Sell | 3,918,960 | 7007 | LSE | |
| 12:14:10 | 2944.0 | 80 | O | 2948.0 | 2949.0 | Sell | 3,918,955 | 7006 | LSE | |
| 12:14:02 | 2944.0 | 80 | O | 2948.0 | 2949.0 | Sell | 3,918,875 | 7005 | LSE | |
| 12:11:32 | 2942.0 | 28 | O | 2948.0 | 2949.0 | Sell | 3,918,795 | 7004 | LSE | |
| 12:10:23 | 2944.0 | 3 | O | 2948.0 | 2949.0 | Sell | 3,918,767 | 7003 | LSE | |
| 12:10:06 | 2944.0 | 3 | O | 2948.0 | 2949.0 | Sell | 3,918,764 | 7002 | LSE | |
| 11:37:49 | 2950.0 | 1770 | AT | 2948.0 | 2949.0 | Buy | 3,918,761 | 7001 | LSE | |
| 11:36:38 | 2950.0 | 1770 | AT | 2948.0 | 2949.0 | Buy | 3,916,991 | 7000 | LSE | |
| 11:35:31 | 2950.0 | 533 | O | 2948.0 | 2949.0 | Buy | 3,915,221 | 6999 | LSE | |
| 11:35:28 | 2950.0 | 759 | O | 2948.0 | 2949.0 | Buy | 3,914,688 | 6998 | LSE | |
| 11:35:28 | 2950.0 | 2625 | O | 2948.0 | 2949.0 | Buy | 3,913,929 | 6997 | LSE | |
| 11:35:10 | 2950.0 | 4606 | O | 2948.0 | 2949.0 | Buy | 3,911,304 | 6996 | LSE | |
| 11:35:10 | 2950.0 | 212 | O | 2948.0 | 2949.0 | Buy | 3,906,698 | 6995 | LSE | |
| 11:35:10 | 2950.0 | 606 | O | 2948.0 | 2949.0 | Buy | 3,906,486 | 6994 | LSE | |
| 11:35:09 | 2950.0 | 1631390 | UT | 2948.0 | 2949.0 | Buy | 3,905,880 | 6993 | LSE | |
| 11:29:58 | 2949.0 | 80 | AT | 2948.0 | 2949.0 | Buy | 2,274,490 | 6992 | LSE | |
| 11:29:58 | 2949.0 | 142 | AT | 2948.0 | 2949.0 | Buy | 2,274,410 | 6991 | LSE | |
| 11:29:57 | 2949.0 | 182 | AT | 2947.0 | 2949.0 | Buy | 2,274,268 | 6990 | LSE | |
| 11:29:57 | 2949.0 | 13 | AT | 2947.0 | 2949.0 | Buy | 2,274,086 | 6989 | LSE | |
| 11:29:57 | 2949.0 | 11 | AT | 2947.0 | 2949.0 | Buy | 2,274,073 | 6988 | LSE | |
| 11:29:56 | 2948.0 | 410 | AT | 2948.0 | 2949.0 | Sell | 2,274,062 | 6987 | LSE | |
| 11:29:56 | 2948.0 | 302 | AT | 2948.0 | 2949.0 | Sell | 2,273,652 | 6986 | LSE | |
| 11:29:56 | 2949.0 | 308 | AT | 2947.0 | 2949.0 | Buy | 2,273,350 | 6985 | LSE | |
| 11:29:56 | 2949.0 | 95 | AT | 2947.0 | 2949.0 | Buy | 2,273,042 | 6984 | LSE | |
| 11:29:56 | 2948.0 | 39 | AT | 2948.0 | 2949.0 | Sell | 2,272,947 | 6983 | LSE | |
| 11:29:56 | 2948.0 | 330 | AT | 2948.0 | 2949.0 | Sell | 2,272,908 | 6982 | LSE | |
| 11:29:56 | 2948.0 | 475 | AT | 2948.0 | 2949.0 | Sell | 2,272,578 | 6981 | LSE | |
| 11:29:55 | 2949.0 | 348 | O | 2948.0 | 2949.0 | Buy | 2,272,103 | 6980 | LSE | |
| 11:29:53 | 2948.0 | 317 | AT | 2947.0 | 2948.0 | Buy | 2,271,755 | 6979 | LSE | |
| 11:29:52 | 2948.0 | 2 | AT | 2947.0 | 2948.0 | Buy | 2,271,438 | 6978 | LSE | |
| 11:29:52 | 2948.0 | 6 | AT | 2947.0 | 2948.0 | Buy | 2,271,436 | 6977 | LSE | |
| 11:29:52 | 2948.0 | 51 | AT | 2948.0 | 2949.0 | Sell | 2,271,430 | 6976 | LSE | |
| 11:29:52 | 2948.0 | 199 | AT | 2948.0 | 2949.0 | Sell | 2,271,379 | 6975 | LSE | |
| 11:29:52 | 2948.0 | 283 | AT | 2948.0 | 2949.0 | Sell | 2,271,180 | 6974 | LSE | |
| 11:29:52 | 2948.0 | 526 | AT | 2948.0 | 2949.0 | Sell | 2,270,897 | 6973 | LSE | |
| 11:29:50 | 2949.0 | 237 | AT | 2948.0 | 2949.0 | Buy | 2,270,371 | 6972 | LSE | |
| 11:29:49 | 2948.33 | 41 | O | 2948.0 | 2949.0 | Sell | 2,270,134 | 6971 | LSE | |
| 11:29:41 | 2949.0 | 400 | O | 2948.0 | 2949.0 | Buy | 2,270,093 | 6970 | LSE | |
| 11:29:41 | 2948.0 | 1397 | AT | 2948.0 | 2949.0 | Sell | 2,269,693 | 6969 | LSE | |
| 11:29:41 | 2948.0 | 453 | AT | 2947.0 | 2948.0 | Buy | 2,268,296 | 6968 | LSE | |
| 11:29:41 | 2948.0 | 100 | AT | 2947.0 | 2948.0 | Buy | 2,267,843 | 6967 | LSE | |
| 11:29:41 | 2948.0 | 3038 | AT | 2947.0 | 2948.0 | Buy | 2,267,743 | 6966 | LSE | |
| 11:29:41 | 2948.0 | 97 | AT | 2947.0 | 2948.0 | Buy | 2,264,705 | 6965 | LSE | |
| 11:29:41 | 2948.0 | 251 | AT | 2947.0 | 2948.0 | Buy | 2,264,608 | 6964 | LSE | |
| 11:29:34 | 2948.0 | 1 | O | 2947.0 | 2948.0 | Buy | 2,264,357 | 6963 | LSE | |
| 11:29:27 | 2948.0 | 6 | O | 2947.0 | 2948.0 | Buy | 2,264,356 | 6962 | LSE | |
| 11:29:26 | 2947.0 | 2 | O | 2947.0 | 2948.0 | Sell | 2,264,350 | 6961 | LSE | |
| 11:29:24 | 2947.371 | 102 | O | 2947.0 | 2948.0 | Sell | 2,264,348 | 6960 | LSE | |
| 11:29:24 | 2948.0 | 355 | O | 2947.0 | 2948.0 | Buy | 2,264,246 | 6959 | LSE | |
| 11:29:23 | 2947.0 | 200 | O | 2947.0 | 2948.0 | Sell | 2,263,891 | 6958 | LSE | |
| 11:29:00 | 2947.0 | 488 | O | 2947.0 | 2948.0 | Sell | 2,263,691 | 6957 | LSE | |
| 11:29:00 | 2948.0 | 1 | AT | 2947.0 | 2948.0 | Buy | 2,263,203 | 6956 | LSE | |
| 11:29:00 | 2948.0 | 4 | O | 2947.0 | 2948.0 | Buy | 2,263,202 | 6955 | LSE | |
| 11:28:59 | 2947.0 | 304 | O | 2947.0 | 2948.0 | Sell | 2,263,198 | 6954 | LSE | |
| 11:28:39 | 2947.465 | 37 | O | 2947.0 | 2948.0 | Sell | 2,262,894 | 6953 | LSE | |
| 11:28:26 | 2947.0 | 557 | O | 2947.0 | 2948.0 | Sell | 2,262,857 | 6952 | LSE | |
| 11:28:26 | 2948.0 | 839 | AT | 2947.0 | 2948.0 | Buy | 2,262,300 | 6951 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
