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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:15:09 | 2879.0 | 111 | O | 2879.0 | 2880.0 | Sell | 5,840,501 | 301 | LSE | |
| 03:15:01 | 2879.0 | 241 | O | 2879.0 | 2880.0 | Sell | 5,840,390 | 300 | LSE | |
| 03:14:59 | 2880.0 | 118 | AT | 2880.0 | 2881.0 | Sell | 5,840,149 | 299 | LSE | |
| 03:14:36 | 2881.0 | 3 | AT | 2881.0 | 2882.0 | Sell | 5,840,031 | 298 | LSE | |
| 03:14:36 | 2881.0 | 3 | AT | 2881.0 | 2882.0 | Sell | 5,840,028 | 297 | LSE | |
| 03:14:36 | 2881.0 | 4 | AT | 2881.0 | 2882.0 | Sell | 5,840,025 | 296 | LSE | |
| 03:14:36 | 2881.0 | 112 | AT | 2881.0 | 2882.0 | Sell | 5,840,021 | 295 | LSE | |
| 03:14:33 | 2881.0 | 455 | O | 2881.0 | 2882.0 | Sell | 5,839,909 | 294 | LSE | |
| 03:14:33 | 2882.0 | 1 | O | 2881.0 | 2882.0 | Buy | 5,839,454 | 293 | LSE | |
| 03:14:23 | 2882.0 | 70 | AT | 2882.0 | 2883.0 | Sell | 5,839,453 | 292 | LSE | |
| 03:14:06 | 2883.0 | 178 | AT | 2883.0 | 2884.0 | Sell | 5,839,383 | 291 | LSE | |
| 03:14:06 | 2883.0 | 6 | AT | 2883.0 | 2884.0 | Sell | 5,839,205 | 290 | LSE | |
| 03:14:00 | 2882.0 | 329 | AT | 2882.0 | 2884.0 | Sell | 5,839,199 | 289 | LSE | |
| 03:14:00 | 2882.0 | 294 | AT | 2882.0 | 2884.0 | Sell | 5,838,870 | 288 | LSE | |
| 03:14:00 | 2882.0 | 326 | AT | 2882.0 | 2884.0 | Sell | 5,838,576 | 287 | LSE | |
| 03:14:00 | 2882.0 | 137 | AT | 2882.0 | 2884.0 | Sell | 5,838,250 | 286 | LSE | |
| 03:14:00 | 2882.0 | 310 | AT | 2882.0 | 2884.0 | Sell | 5,838,113 | 285 | LSE | |
| 03:14:00 | 2882.0 | 50 | AT | 2882.0 | 2884.0 | Sell | 5,837,803 | 284 | LSE | |
| 03:14:00 | 2882.0 | 214 | AT | 2882.0 | 2884.0 | Sell | 5,837,753 | 283 | LSE | |
| 03:14:00 | 2882.0 | 450 | AT | 2882.0 | 2884.0 | Sell | 5,837,539 | 282 | LSE | |
| 03:14:00 | 2882.0 | 249 | AT | 2882.0 | 2884.0 | Sell | 5,837,089 | 281 | LSE | |
| 03:13:58 | 2883.0 | 670 | AT | 2882.0 | 2883.0 | Buy | 5,836,840 | 280 | LSE | |
| 03:13:58 | 2883.0 | 405 | AT | 2882.0 | 2883.0 | Buy | 5,836,170 | 279 | LSE | |
| 03:13:28 | 2882.0 | 184 | O | 2882.0 | 2884.0 | Sell | 5,835,765 | 278 | LSE | |
| 03:13:27 | 2882.0 | 113 | O | 2882.0 | 2884.0 | Sell | 5,835,581 | 277 | LSE | |
| 03:13:18 | 2882.0 | 2 | O | 2882.0 | 2884.0 | Sell | 5,835,468 | 276 | LSE | |
| 03:12:54 | 2883.0 | 450 | AT | 2882.0 | 2883.0 | Buy | 5,835,466 | 275 | LSE | |
| 03:12:54 | 2883.0 | 7 | AT | 2882.0 | 2883.0 | Buy | 5,835,016 | 274 | LSE | |
| 03:12:54 | 2883.0 | 7 | AT | 2883.0 | 2884.0 | Sell | 5,835,009 | 273 | LSE | |
| 03:12:37 | 2883.0 | 36 | AT | 2883.0 | 2884.0 | Sell | 5,835,002 | 272 | LSE | |
| 03:12:20 | 2883.0 | 230 | AT | 2883.0 | 2884.0 | Sell | 5,834,966 | 271 | LSE | |
| 03:12:17 | 2883.0 | 37 | AT | 2883.0 | 2884.0 | Sell | 5,834,736 | 270 | LSE | |
| 03:12:17 | 2883.0 | 450 | AT | 2883.0 | 2884.0 | Sell | 5,834,699 | 269 | LSE | |
| 03:12:17 | 2883.0 | 247 | AT | 2883.0 | 2885.0 | Sell | 5,834,249 | 268 | LSE | |
| 03:12:17 | 2883.0 | 212 | AT | 2883.0 | 2885.0 | Sell | 5,834,002 | 267 | LSE | |
| 03:12:17 | 2883.0 | 450 | AT | 2883.0 | 2885.0 | Sell | 5,833,790 | 266 | LSE | |
| 03:12:17 | 2883.0 | 81 | AT | 2883.0 | 2885.0 | Sell | 5,833,340 | 265 | LSE | |
| 03:12:07 | 2883.0 | 450 | AT | 2883.0 | 2884.0 | Sell | 5,833,259 | 264 | LSE | |
| 03:11:55 | 2883.0 | 293 | AT | 2882.0 | 2883.0 | Buy | 5,832,809 | 263 | LSE | |
| 03:11:52 | 2882.0 | 4 | O | 2882.0 | 2883.0 | Sell | 5,832,516 | 262 | LSE | |
| 03:11:19 | 2882.0 | 14 | AT | 2882.0 | 2883.0 | Sell | 5,832,512 | 261 | LSE | |
| 03:11:19 | 2882.0 | 4 | AT | 2882.0 | 2883.0 | Sell | 5,832,498 | 260 | LSE | |
| 03:11:19 | 2882.0 | 4 | AT | 2882.0 | 2883.0 | Sell | 5,832,494 | 259 | LSE | |
| 03:11:19 | 2882.0 | 4 | AT | 2882.0 | 2883.0 | Sell | 5,832,490 | 258 | LSE | |
| 03:11:19 | 2882.0 | 84 | AT | 2882.0 | 2883.0 | Sell | 5,832,486 | 257 | LSE | |
| 03:11:19 | 2882.0 | 79 | AT | 2882.0 | 2883.0 | Sell | 5,832,402 | 256 | LSE | |
| 03:10:37 | 2883.0 | 405 | AT | 2882.0 | 2883.0 | Buy | 5,832,323 | 255 | LSE | |
| 03:10:37 | 2883.0 | 277 | AT | 2882.0 | 2883.0 | Buy | 5,831,918 | 254 | LSE | |
| 03:10:30 | 2883.0 | 2230 | O | 2882.0 | 2883.0 | Buy | 5,831,641 | 253 | LSE | |
| 03:10:15 | 2883.0 | 142 | AT | 2883.0 | 2884.0 | Sell | 5,829,411 | 252 | LSE | |
| 03:10:15 | 2883.0 | 71 | AT | 2883.0 | 2884.0 | Sell | 5,829,269 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
