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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:14:06 | 2897.0 | 60 | AT | 2897.0 | 2898.0 | Sell | 255,450 | 1051 | LSE | |
| 03:14:06 | 2897.0 | 30 | AT | 2897.0 | 2898.0 | Sell | 255,390 | 1050 | LSE | |
| 03:14:06 | 2896.0 | 354 | AT | 2895.0 | 2896.0 | Buy | 255,360 | 1049 | LSE | |
| 03:14:05 | 2896.0 | 69 | AT | 2895.0 | 2896.0 | Buy | 255,006 | 1048 | LSE | |
| 03:14:05 | 2896.0 | 38 | AT | 2895.0 | 2896.0 | Buy | 254,937 | 1047 | LSE | |
| 03:14:05 | 2896.0 | 61 | AT | 2895.0 | 2896.0 | Buy | 254,899 | 1046 | LSE | |
| 03:14:05 | 2896.0 | 1 | O | 2895.0 | 2896.0 | Buy | 254,838 | 1045 | LSE | |
| 03:13:59 | 2895.0 | 61 | AT | 2894.0 | 2895.0 | Buy | 254,837 | 1044 | LSE | |
| 03:13:59 | 2895.0 | 68 | AT | 2894.0 | 2895.0 | Buy | 254,776 | 1043 | LSE | |
| 03:13:59 | 2895.0 | 540 | AT | 2894.0 | 2895.0 | Buy | 254,708 | 1042 | LSE | |
| 03:13:46 | 2895.0 | 3 | O | 2894.0 | 2895.0 | Buy | 254,168 | 1041 | LSE | |
| 03:13:43 | 2894.0 | 362 | O | 2894.0 | 2895.0 | Sell | 254,165 | 1040 | LSE | |
| 03:13:36 | 2894.429 | 87 | O | 2894.0 | 2895.0 | Sell | 253,803 | 1039 | LSE | |
| 03:13:30 | 2894.0 | 108 | AT | 2894.0 | 2895.0 | Sell | 253,716 | 1038 | LSE | |
| 03:13:30 | 2894.0 | 33 | AT | 2894.0 | 2895.0 | Sell | 253,608 | 1037 | LSE | |
| 03:13:28 | 2894.0 | 111 | AT | 2894.0 | 2895.0 | Sell | 253,575 | 1036 | LSE | |
| 03:13:28 | 2894.0 | 156 | AT | 2894.0 | 2895.0 | Sell | 253,464 | 1035 | LSE | |
| 03:13:28 | 2894.0 | 33 | AT | 2894.0 | 2895.0 | Sell | 253,308 | 1034 | LSE | |
| 03:13:28 | 2894.0 | 22 | AT | 2894.0 | 2895.0 | Sell | 253,275 | 1033 | LSE | |
| 03:13:21 | 2895.0 | 33 | AT | 2894.0 | 2895.0 | Buy | 253,253 | 1032 | LSE | |
| 03:13:21 | 2895.0 | 397 | AT | 2894.0 | 2895.0 | Buy | 253,220 | 1031 | LSE | |
| 03:13:21 | 2895.0 | 33 | AT | 2894.0 | 2895.0 | Buy | 252,823 | 1030 | LSE | |
| 03:13:21 | 2894.0 | 129 | AT | 2894.0 | 2896.0 | Sell | 252,790 | 1029 | LSE | |
| 03:13:21 | 2895.0 | 33 | AT | 2895.0 | 2896.0 | Sell | 252,661 | 1028 | LSE | |
| 03:13:16 | 2895.6 | 540 | O | 2895.0 | 2896.0 | Buy | 252,628 | 1027 | LSE | |
| 03:13:16 | 2895.0 | 33 | AT | 2895.0 | 2896.0 | Sell | 252,088 | 1026 | LSE | |
| 03:13:16 | 2895.0 | 33 | AT | 2895.0 | 2896.0 | Sell | 252,055 | 1025 | LSE | |
| 03:13:16 | 2895.0 | 33 | AT | 2895.0 | 2896.0 | Sell | 252,022 | 1024 | LSE | |
| 03:13:15 | 2895.0 | 526 | AT | 2894.0 | 2895.0 | Buy | 251,989 | 1023 | LSE | |
| 03:13:15 | 2895.0 | 149 | AT | 2894.0 | 2895.0 | Buy | 251,463 | 1022 | LSE | |
| 03:13:13 | 2894.648 | 25 | O | 2894.0 | 2895.0 | Buy | 251,314 | 1021 | LSE | |
| 03:13:12 | 2894.296 | 500 | O | 2894.0 | 2895.0 | Sell | 251,289 | 1020 | LSE | |
| 03:13:12 | 2894.0 | 104 | AT | 2894.0 | 2895.0 | Sell | 250,789 | 1019 | LSE | |
| 03:13:11 | 2894.0 | 24 | AT | 2894.0 | 2895.0 | Sell | 250,685 | 1018 | LSE | |
| 03:13:11 | 2894.0 | 33 | AT | 2894.0 | 2895.0 | Sell | 250,661 | 1017 | LSE | |
| 03:13:02 | 2894.0 | 66 | AT | 2893.0 | 2894.0 | Buy | 250,628 | 1016 | LSE | |
| 03:13:02 | 2894.0 | 138 | AT | 2893.0 | 2894.0 | Buy | 250,562 | 1015 | LSE | |
| 03:12:52 | 2892.0 | 98 | O | 2892.0 | 2894.0 | Sell | 250,424 | 1014 | LSE | |
| 03:12:46 | 2893.0 | 150 | AT | 2892.0 | 2893.0 | Buy | 250,326 | 1013 | LSE | |
| 03:12:46 | 2893.0 | 60 | AT | 2892.0 | 2893.0 | Buy | 250,176 | 1012 | LSE | |
| 03:12:37 | 2892.0 | 72 | AT | 2891.0 | 2892.0 | Buy | 250,116 | 1011 | LSE | |
| 03:12:34 | 2890.0 | 26 | O | 2890.0 | 2892.0 | Sell | 250,044 | 1010 | LSE | |
| 03:12:31 | 2892.0 | 1 | O | 2890.0 | 2892.0 | Buy | 250,018 | 1009 | LSE | |
| 03:12:25 | 2890.0 | 122 | O | 2890.0 | 2892.0 | Sell | 250,017 | 1008 | LSE | |
| 03:12:22 | 2890.383 | 11 | O | 2890.0 | 2892.0 | Sell | 249,895 | 1007 | LSE | |
| 03:12:21 | 2891.0 | 121 | AT | 2890.0 | 2891.0 | Buy | 249,884 | 1006 | LSE | |
| 03:12:21 | 2891.0 | 103 | AT | 2890.0 | 2891.0 | Buy | 249,763 | 1005 | LSE | |
| 03:12:21 | 2890.0 | 27 | AT | 2888.0 | 2890.0 | Buy | 249,660 | 1004 | LSE | |
| 03:12:21 | 2890.0 | 117 | AT | 2888.0 | 2890.0 | Buy | 249,633 | 1003 | LSE | |
| 03:12:21 | 2890.0 | 339 | AT | 2888.0 | 2890.0 | Buy | 249,516 | 1002 | LSE | |
| 03:12:21 | 2890.0 | 733 | AT | 2888.0 | 2890.0 | Buy | 249,177 | 1001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
