British American Tobacco Plc (BATS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:53:09 | 2891.0 | 1 | O | 2889.0 | 2890.0 | Buy | 5,246,472 | 10366 | LSE | |
| 12:53:06 | 2891.0 | 1 | O | 2889.0 | 2890.0 | Buy | 5,246,471 | 10365 | LSE | |
| 12:53:05 | 2891.0 | 2 | O | 2889.0 | 2890.0 | Buy | 5,246,470 | 10364 | LSE | |
| 12:53:02 | 2891.0 | 2 | O | 2889.0 | 2890.0 | Buy | 5,246,468 | 10363 | LSE | |
| 12:45:46 | 2889.0 | 2 | O | 2889.0 | 2890.0 | Sell | 5,246,466 | 10362 | LSE | |
| 12:44:36 | 2889.0 | 1 | O | 2889.0 | 2890.0 | Sell | 5,246,464 | 10361 | LSE | |
| 12:32:46 | 2889.0 | 1 | O | 2889.0 | 2890.0 | Sell | 5,246,463 | 10360 | LSE | |
| 12:15:00 | 2874.0 | 892988 | O | 2889.0 | 2890.0 | Sell | 5,246,462 | 10359 | LSE | |
| 12:10:55 | 28.926 | 101555 | O | 2889.0 | 2890.0 | Sell | 4,353,474 | 10358 | LSE | |
| 12:09:36 | 2874.0 | 208768 | O | 2889.0 | 2890.0 | Sell | 4,251,919 | 10357 | LSE | |
| 12:02:59 | 28.926 | 101555 | O | 2889.0 | 2890.0 | Sell | 4,043,151 | 10356 | LSE | |
| 11:49:41 | 2894.0 | 1187 | O | 2889.0 | 2890.0 | Buy | 3,941,596 | 10355 | LSE | |
| 11:48:35 | 2884.0 | 10 | O | 2889.0 | 2890.0 | Sell | 3,940,409 | 10354 | LSE | |
| 11:48:22 | 2882.0 | 10 | O | 2889.0 | 2890.0 | Sell | 3,940,399 | 10353 | LSE | |
| 11:39:12 | 2894.0 | 620 | AT | 2889.0 | 2890.0 | Buy | 3,940,389 | 10352 | LSE | |
| 11:39:12 | 2894.0 | 1150 | AT | 2889.0 | 2890.0 | Buy | 3,939,769 | 10351 | LSE | |
| 11:39:11 | 2894.0 | 1770 | AT | 2889.0 | 2890.0 | Buy | 3,938,619 | 10350 | LSE | |
| 11:39:11 | 2894.0 | 1770 | AT | 2889.0 | 2890.0 | Buy | 3,936,849 | 10349 | LSE | |
| 11:39:11 | 2894.0 | 1770 | AT | 2889.0 | 2890.0 | Buy | 3,935,079 | 10348 | LSE | |
| 11:38:26 | 2894.0 | 3540 | AT | 2889.0 | 2890.0 | Buy | 3,933,309 | 10347 | LSE | |
| 11:36:12 | 2894.0 | 5125 | O | 2889.0 | 2890.0 | Buy | 3,929,769 | 10346 | LSE | |
| 11:36:11 | 2894.0 | 2361 | O | 2889.0 | 2890.0 | Buy | 3,924,644 | 10345 | LSE | |
| 11:36:11 | 2894.0 | 438 | O | 2889.0 | 2890.0 | Buy | 3,922,283 | 10344 | LSE | |
| 11:36:11 | 2894.0 | 2941 | O | 2889.0 | 2890.0 | Buy | 3,921,845 | 10343 | LSE | |
| 11:36:10 | 2894.0 | 4548 | O | 2889.0 | 2890.0 | Buy | 3,918,904 | 10342 | LSE | |
| 11:36:10 | 2894.0 | 459 | O | 2889.0 | 2890.0 | Buy | 3,914,356 | 10341 | LSE | |
| 11:36:10 | 2894.0 | 8920 | O | 2889.0 | 2890.0 | Buy | 3,913,897 | 10340 | LSE | |
| 11:36:08 | 2894.0 | 7406 | O | 2889.0 | 2890.0 | Buy | 3,904,977 | 10339 | LSE | |
| 11:35:16 | 2894.0 | 10000 | AT | 2889.0 | 2890.0 | Buy | 3,897,571 | 10338 | LSE | |
| 11:35:15 | 2894.0 | 1770 | AT | 2889.0 | 2890.0 | Buy | 3,887,571 | 10337 | LSE | |
| 11:35:13 | 2894.0 | 5513 | AT | 2889.0 | 2890.0 | Buy | 3,885,801 | 10336 | LSE | |
| 11:35:13 | 2894.0 | 1100 | AT | 2889.0 | 2890.0 | Buy | 3,880,288 | 10335 | LSE | |
| 11:35:13 | 2894.0 | 3387 | AT | 2889.0 | 2890.0 | Buy | 3,879,188 | 10334 | LSE | |
| 11:35:07 | 2894.0 | 751 | O | 2889.0 | 2890.0 | Buy | 3,875,801 | 10333 | LSE | |
| 11:35:07 | 2894.0 | 263 | O | 2889.0 | 2890.0 | Buy | 3,875,050 | 10332 | LSE | |
| 11:35:07 | 2894.0 | 190 | O | 2889.0 | 2890.0 | Buy | 3,874,787 | 10331 | LSE | |
| 11:35:07 | 2894.0 | 46644 | O | 2889.0 | 2890.0 | Buy | 3,874,597 | 10330 | LSE | |
| 11:35:07 | 2894.0 | 16288 | O | 2889.0 | 2890.0 | Buy | 3,827,953 | 10329 | LSE | |
| 11:35:07 | 2894.0 | 691178 | UT | 2889.0 | 2890.0 | Buy | 3,811,665 | 10328 | LSE | |
| 11:29:59 | 2889.0 | 370 | AT | 2889.0 | 2890.0 | Sell | 3,120,487 | 10327 | LSE | |
| 11:29:59 | 2889.0 | 24 | AT | 2889.0 | 2890.0 | Sell | 3,120,117 | 10326 | LSE | |
| 11:29:59 | 2889.0 | 60 | AT | 2889.0 | 2890.0 | Sell | 3,120,093 | 10325 | LSE | |
| 11:29:59 | 2889.0 | 131 | AT | 2889.0 | 2890.0 | Sell | 3,120,033 | 10324 | LSE | |
| 11:29:59 | 2889.0 | 3 | AT | 2889.0 | 2890.0 | Sell | 3,119,902 | 10323 | LSE | |
| 11:29:59 | 2889.0 | 372 | AT | 2889.0 | 2890.0 | Sell | 3,119,899 | 10322 | LSE | |
| 11:29:59 | 2889.0 | 135 | AT | 2889.0 | 2890.0 | Sell | 3,119,527 | 10321 | LSE | |
| 11:29:59 | 2889.0 | 125 | AT | 2889.0 | 2890.0 | Sell | 3,119,392 | 10320 | LSE | |
| 11:29:58 | 2889.0 | 71 | AT | 2889.0 | 2890.0 | Sell | 3,119,267 | 10319 | LSE | |
| 11:29:58 | 2889.0 | 82 | AT | 2889.0 | 2890.0 | Sell | 3,119,196 | 10318 | LSE | |
| 11:29:56 | 2889.0 | 118 | AT | 2889.0 | 2890.0 | Sell | 3,119,114 | 10317 | LSE | |
| 11:29:55 | 2889.0 | 144 | AT | 2889.0 | 2890.0 | Sell | 3,118,996 | 10316 | LSE | |
| 11:29:55 | 2889.0 | 120 | AT | 2889.0 | 2890.0 | Sell | 3,118,852 | 10315 | LSE | |
| 11:29:55 | 2890.0 | 4 | AT | 2889.0 | 2890.0 | Buy | 3,118,732 | 10314 | LSE | |
| 11:29:55 | 2890.0 | 4 | AT | 2889.0 | 2890.0 | Buy | 3,118,728 | 10313 | LSE | |
| 11:29:51 | 2889.5 | 151 | O | 2889.0 | 2890.0 | 3,118,724 | 10312 | LSE | ||
| 11:29:51 | 2889.5 | 1 | O | 2889.0 | 2890.0 | 3,118,573 | 10311 | LSE | ||
| 11:29:51 | 2889.0 | 50 | O | 2889.0 | 2890.0 | Sell | 3,118,572 | 10310 | LSE | |
| 11:29:48 | 2890.0 | 136 | AT | 2889.0 | 2890.0 | Buy | 3,118,522 | 10309 | LSE | |
| 11:29:39 | 2890.0 | 99 | AT | 2889.0 | 2890.0 | Buy | 3,118,386 | 10308 | LSE | |
| 11:29:38 | 2890.0 | 249 | O | 2889.0 | 2890.0 | Buy | 3,118,287 | 10307 | LSE | |
| 11:29:37 | 2890.0 | 172 | O | 2889.0 | 2890.0 | Buy | 3,118,038 | 10306 | LSE | |
| 11:29:20 | 2889.0 | 162 | AT | 2889.0 | 2890.0 | Sell | 3,117,866 | 10305 | LSE | |
| 11:29:10 | 2890.0 | 257 | O | 2889.0 | 2890.0 | Buy | 3,117,704 | 10304 | LSE | |
| 11:29:08 | 2889.5 | 1 | O | 2889.0 | 2890.0 | 3,117,447 | 10303 | LSE | ||
| 11:29:00 | 2890.0 | 5 | AT | 2889.0 | 2890.0 | Buy | 3,117,446 | 10302 | LSE | |
| 11:28:59 | 2889.0 | 25 | AT | 2888.0 | 2889.0 | Buy | 3,117,441 | 10301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
