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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:55:10 | 2943.0 | 26 | AT | 2941.0 | 2943.0 | Buy | 459,698 | 1801 | LSE | |
| 05:55:10 | 2943.0 | 26 | AT | 2941.0 | 2943.0 | Buy | 459,672 | 1800 | LSE | |
| 05:55:10 | 2943.0 | 27 | AT | 2941.0 | 2943.0 | Buy | 459,646 | 1799 | LSE | |
| 05:55:10 | 2943.0 | 40 | AT | 2941.0 | 2943.0 | Buy | 459,619 | 1798 | LSE | |
| 05:55:10 | 2943.0 | 206 | AT | 2941.0 | 2943.0 | Buy | 459,579 | 1797 | LSE | |
| 05:55:10 | 2943.0 | 240 | AT | 2941.0 | 2943.0 | Buy | 459,373 | 1796 | LSE | |
| 05:55:10 | 2943.0 | 2566 | AT | 2941.0 | 2943.0 | Buy | 459,133 | 1795 | LSE | |
| 05:55:10 | 2943.0 | 451 | AT | 2941.0 | 2943.0 | Buy | 456,567 | 1794 | LSE | |
| 05:55:10 | 2943.0 | 285 | AT | 2941.0 | 2943.0 | Buy | 456,116 | 1793 | LSE | |
| 05:55:10 | 2943.0 | 237 | AT | 2941.0 | 2943.0 | Buy | 455,831 | 1792 | LSE | |
| 05:55:10 | 2943.0 | 223 | AT | 2941.0 | 2943.0 | Buy | 455,594 | 1791 | LSE | |
| 05:55:10 | 2943.0 | 849 | AT | 2941.0 | 2943.0 | Buy | 455,371 | 1790 | LSE | |
| 05:55:10 | 2942.0 | 335 | AT | 2941.0 | 2942.0 | Buy | 454,522 | 1789 | LSE | |
| 05:55:10 | 2942.0 | 224 | AT | 2941.0 | 2942.0 | Buy | 454,187 | 1788 | LSE | |
| 05:55:10 | 2942.0 | 217 | AT | 2941.0 | 2942.0 | Buy | 453,963 | 1787 | LSE | |
| 05:55:10 | 2942.0 | 382 | AT | 2941.0 | 2942.0 | Buy | 453,746 | 1786 | LSE | |
| 05:54:59 | 2943.0 | 1 | O | 2941.0 | 2943.0 | Buy | 453,364 | 1785 | LSE | |
| 05:54:24 | 2942.0 | 1594 | AT | 2941.0 | 2942.0 | Buy | 453,363 | 1784 | LSE | |
| 05:54:24 | 2942.0 | 796 | AT | 2941.0 | 2942.0 | Buy | 451,769 | 1783 | LSE | |
| 05:54:24 | 2942.0 | 206 | AT | 2941.0 | 2942.0 | Buy | 450,973 | 1782 | LSE | |
| 05:54:03 | 2941.0 | 6 | O | 2941.0 | 2942.0 | Sell | 450,767 | 1781 | LSE | |
| 05:53:20 | 2942.198 | 348 | O | 2941.0 | 2943.0 | Buy | 450,761 | 1780 | LSE | |
| 05:52:48 | 2941.0 | 19 | O | 2941.0 | 2943.0 | Sell | 450,413 | 1779 | LSE | |
| 05:52:34 | 2941.0 | 83 | O | 2941.0 | 2942.0 | Sell | 450,394 | 1778 | LSE | |
| 05:52:32 | 2941.0 | 382 | AT | 2940.0 | 2941.0 | Buy | 450,311 | 1777 | LSE | |
| 05:52:27 | 2941.0 | 71 | AT | 2940.0 | 2941.0 | Buy | 449,929 | 1776 | LSE | |
| 05:52:27 | 2941.0 | 689 | AT | 2940.0 | 2941.0 | Buy | 449,858 | 1775 | LSE | |
| 05:51:37 | 2941.0 | 378 | O | 2940.0 | 2941.0 | Buy | 449,169 | 1774 | LSE | |
| 05:51:35 | 2940.0 | 25 | O | 2940.0 | 2941.0 | Sell | 448,791 | 1773 | LSE | |
| 05:51:12 | 2940.0 | 71 | AT | 2939.0 | 2940.0 | Buy | 448,766 | 1772 | LSE | |
| 05:51:12 | 2940.0 | 358 | AT | 2939.0 | 2940.0 | Buy | 448,695 | 1771 | LSE | |
| 05:51:08 | 2939.0 | 330 | O | 2939.0 | 2940.0 | Sell | 448,337 | 1770 | LSE | |
| 05:50:38 | 2939.0 | 15 | O | 2939.0 | 2941.0 | Sell | 448,007 | 1769 | LSE | |
| 05:50:38 | 2939.0 | 158 | O | 2939.0 | 2941.0 | Sell | 447,992 | 1768 | LSE | |
| 05:50:31 | 2940.0 | 417 | AT | 2940.0 | 2941.0 | Sell | 447,834 | 1767 | LSE | |
| 05:50:31 | 2940.0 | 1 | AT | 2940.0 | 2941.0 | Sell | 447,417 | 1766 | LSE | |
| 05:50:31 | 2940.0 | 209 | AT | 2940.0 | 2941.0 | Sell | 447,416 | 1765 | LSE | |
| 05:49:51 | 2941.095 | 160 | O | 2940.0 | 2942.0 | Buy | 447,207 | 1764 | LSE | |
| 05:48:23 | 2941.0 | 40 | AT | 2941.0 | 2942.0 | Sell | 447,047 | 1763 | LSE | |
| 05:48:23 | 2941.0 | 16 | AT | 2941.0 | 2942.0 | Sell | 447,007 | 1762 | LSE | |
| 05:48:23 | 2941.0 | 533 | AT | 2940.0 | 2941.0 | Buy | 446,991 | 1761 | LSE | |
| 05:47:57 | 2940.0 | 78 | O | 2940.0 | 2941.0 | Sell | 446,458 | 1760 | LSE | |
| 05:47:57 | 2941.0 | 5 | O | 2940.0 | 2941.0 | Buy | 446,380 | 1759 | LSE | |
| 05:47:36 | 2939.0 | 2 | O | 2939.0 | 2941.0 | Sell | 446,375 | 1758 | LSE | |
| 05:47:31 | 2940.168 | 270 | O | 2939.0 | 2941.0 | Buy | 446,373 | 1757 | LSE | |
| 05:47:27 | 2939.0 | 567 | O | 2939.0 | 2941.0 | Sell | 446,103 | 1756 | LSE | |
| 05:47:20 | 2940.17 | 18 | O | 2939.0 | 2941.0 | Buy | 445,536 | 1755 | LSE | |
| 05:47:11 | 2939.0 | 12 | O | 2939.0 | 2941.0 | Sell | 445,518 | 1754 | LSE | |
| 05:47:08 | 2941.0 | 316 | AT | 2939.0 | 2941.0 | Buy | 445,506 | 1753 | LSE | |
| 05:47:08 | 2940.0 | 163 | AT | 2940.0 | 2941.0 | Sell | 445,190 | 1752 | LSE | |
| 05:47:08 | 2940.0 | 341 | AT | 2940.0 | 2941.0 | Sell | 445,027 | 1751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
