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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:49:26 | 2949.0 | 54 | AT | 2948.0 | 2949.0 | Buy | 293,940 | 1101 | LSE | |
| 04:49:26 | 2949.0 | 352 | AT | 2948.0 | 2949.0 | Buy | 293,886 | 1100 | LSE | |
| 04:49:07 | 2948.0 | 228 | O | 2948.0 | 2949.0 | Sell | 293,534 | 1099 | LSE | |
| 04:48:49 | 2950.0 | 6 | O | 2948.0 | 2949.0 | Buy | 293,306 | 1098 | LSE | |
| 04:48:38 | 2949.298 | 30 | O | 2948.0 | 2950.0 | Buy | 293,300 | 1097 | LSE | |
| 04:47:10 | 2949.0 | 224 | AT | 2949.0 | 2950.0 | Sell | 293,270 | 1096 | LSE | |
| 04:47:10 | 2950.0 | 207 | AT | 2950.0 | 2951.0 | Sell | 293,046 | 1095 | LSE | |
| 04:47:10 | 2950.0 | 738 | AT | 2950.0 | 2951.0 | Sell | 292,839 | 1094 | LSE | |
| 04:47:10 | 2950.0 | 91 | AT | 2950.0 | 2951.0 | Sell | 292,101 | 1093 | LSE | |
| 04:47:10 | 2950.0 | 149 | AT | 2950.0 | 2951.0 | Sell | 292,010 | 1092 | LSE | |
| 04:47:10 | 2950.0 | 20 | AT | 2950.0 | 2951.0 | Sell | 291,861 | 1091 | LSE | |
| 04:47:10 | 2950.0 | 390 | AT | 2949.0 | 2950.0 | Buy | 291,841 | 1090 | LSE | |
| 04:47:04 | 2949.0 | 22 | O | 2949.0 | 2950.0 | Sell | 291,451 | 1089 | LSE | |
| 04:47:04 | 2949.0 | 111 | O | 2949.0 | 2950.0 | Sell | 291,429 | 1088 | LSE | |
| 04:46:59 | 2949.0 | 304 | O | 2949.0 | 2950.0 | Sell | 291,318 | 1087 | LSE | |
| 04:46:56 | 2949.0 | 46 | O | 2949.0 | 2950.0 | Sell | 291,014 | 1086 | LSE | |
| 04:46:55 | 2949.0 | 142 | AT | 2948.0 | 2949.0 | Buy | 290,968 | 1085 | LSE | |
| 04:46:55 | 2949.0 | 446 | AT | 2948.0 | 2949.0 | Buy | 290,826 | 1084 | LSE | |
| 04:46:55 | 2949.0 | 210 | AT | 2948.0 | 2949.0 | Buy | 290,380 | 1083 | LSE | |
| 04:46:55 | 2949.0 | 2100 | AT | 2948.0 | 2949.0 | Buy | 290,170 | 1082 | LSE | |
| 04:46:42 | 2948.3 | 337 | O | 2947.0 | 2949.0 | Buy | 288,070 | 1081 | LSE | |
| 04:45:57 | 2949.0 | 16 | O | 2947.0 | 2949.0 | Buy | 287,733 | 1080 | LSE | |
| 04:44:55 | 2948.0 | 192 | O | 2947.0 | 2949.0 | 287,717 | 1079 | LSE | ||
| 04:44:50 | 2948.0 | 33 | O | 2947.0 | 2948.0 | Buy | 287,525 | 1078 | LSE | |
| 04:44:30 | 2947.331 | 336 | O | 2947.0 | 2948.0 | Sell | 287,492 | 1077 | LSE | |
| 04:44:28 | 2948.0 | 2 | O | 2947.0 | 2948.0 | Buy | 287,156 | 1076 | LSE | |
| 04:43:33 | 2947.0 | 57 | O | 2947.0 | 2948.0 | Sell | 287,154 | 1075 | LSE | |
| 04:43:13 | 2948.0 | 4 | O | 2947.0 | 2948.0 | Buy | 287,097 | 1074 | LSE | |
| 04:43:10 | 2948.0 | 46 | AT | 2947.0 | 2948.0 | Buy | 287,093 | 1073 | LSE | |
| 04:43:10 | 2948.0 | 62 | O | 2947.0 | 2948.0 | Buy | 287,047 | 1072 | LSE | |
| 04:43:06 | 2947.0 | 50 | O | 2947.0 | 2948.0 | Sell | 286,985 | 1071 | LSE | |
| 04:42:52 | 2949.0 | 1 | O | 2947.0 | 2948.0 | Buy | 286,935 | 1070 | LSE | |
| 04:42:16 | 2947.0 | 203 | O | 2947.0 | 2949.0 | Sell | 286,934 | 1069 | LSE | |
| 04:41:08 | 2947.0 | 10 | O | 2947.0 | 2948.0 | Sell | 286,731 | 1068 | LSE | |
| 04:41:08 | 2947.0 | 330 | AT | 2947.0 | 2948.0 | Sell | 286,721 | 1067 | LSE | |
| 04:41:08 | 2947.0 | 74 | AT | 2947.0 | 2948.0 | Sell | 286,391 | 1066 | LSE | |
| 04:41:06 | 2948.0 | 1 | O | 2947.0 | 2948.0 | Buy | 286,317 | 1065 | LSE | |
| 04:40:12 | 2947.0 | 187 | O | 2947.0 | 2948.0 | Sell | 286,316 | 1064 | LSE | |
| 04:40:12 | 2948.0 | 205 | AT | 2948.0 | 2949.0 | Sell | 286,129 | 1063 | LSE | |
| 04:40:12 | 2948.0 | 170 | AT | 2948.0 | 2949.0 | Sell | 285,924 | 1062 | LSE | |
| 04:40:12 | 2948.0 | 762 | AT | 2948.0 | 2949.0 | Sell | 285,754 | 1061 | LSE | |
| 04:39:58 | 2948.471 | 180 | O | 2948.0 | 2949.0 | Sell | 284,992 | 1060 | LSE | |
| 04:39:31 | 2948.331 | 145 | O | 2948.0 | 2949.0 | Sell | 284,812 | 1059 | LSE | |
| 04:39:24 | 2948.0 | 1 | O | 2948.0 | 2949.0 | Sell | 284,667 | 1058 | LSE | |
| 04:38:29 | 2947.0 | 196 | O | 2947.0 | 2949.0 | Sell | 284,666 | 1057 | LSE | |
| 04:37:45 | 2947.0 | 17 | O | 2947.0 | 2949.0 | Sell | 284,470 | 1056 | LSE | |
| 04:37:44 | 2947.0 | 16 | O | 2947.0 | 2949.0 | Sell | 284,453 | 1055 | LSE | |
| 04:37:43 | 2947.0 | 85 | O | 2947.0 | 2949.0 | Sell | 284,437 | 1054 | LSE | |
| 04:37:41 | 2947.0 | 27 | O | 2947.0 | 2949.0 | Sell | 284,352 | 1053 | LSE | |
| 04:36:59 | 2947.763 | 675 | O | 2947.0 | 2948.0 | Buy | 284,325 | 1052 | LSE | |
| 04:36:57 | 2947.0 | 129 | O | 2947.0 | 2948.0 | Sell | 283,650 | 1051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
