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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:31:29 | 2865.0 | 61 | AT | 2864.0 | 2865.0 | Buy | 7,872,930 | 4851 | LSE | |
| 09:31:29 | 2865.0 | 95 | AT | 2864.0 | 2865.0 | Buy | 7,872,869 | 4850 | LSE | |
| 09:31:29 | 2865.0 | 1938 | AT | 2864.0 | 2865.0 | Buy | 7,872,774 | 4849 | LSE | |
| 09:31:29 | 2865.0 | 78 | AT | 2864.0 | 2865.0 | Buy | 7,870,836 | 4848 | LSE | |
| 09:31:29 | 2865.0 | 490 | AT | 2864.0 | 2865.0 | Buy | 7,870,758 | 4847 | LSE | |
| 09:31:22 | 2864.0 | 452 | AT | 2863.0 | 2864.0 | Buy | 7,870,268 | 4846 | LSE | |
| 09:31:22 | 2864.0 | 88 | AT | 2863.0 | 2864.0 | Buy | 7,869,816 | 4845 | LSE | |
| 09:31:22 | 2864.0 | 62 | AT | 2863.0 | 2864.0 | Buy | 7,869,728 | 4844 | LSE | |
| 09:31:22 | 2864.0 | 30 | AT | 2863.0 | 2864.0 | Buy | 7,869,666 | 4843 | LSE | |
| 09:31:14 | 2863.0 | 266 | AT | 2862.0 | 2863.0 | Buy | 7,869,636 | 4842 | LSE | |
| 09:31:11 | 2864.0 | 100 | O | 2862.0 | 2864.0 | Buy | 7,869,370 | 4841 | LSE | |
| 09:31:11 | 2864.0 | 100 | O | 2862.0 | 2864.0 | Buy | 7,869,270 | 4840 | LSE | |
| 09:31:11 | 2864.0 | 65 | O | 2862.0 | 2864.0 | Buy | 7,869,170 | 4839 | LSE | |
| 09:31:11 | 2864.0 | 100 | O | 2862.0 | 2864.0 | Buy | 7,869,105 | 4838 | LSE | |
| 09:31:11 | 2864.0 | 100 | O | 2862.0 | 2864.0 | Buy | 7,869,005 | 4837 | LSE | |
| 09:31:08 | 2863.0 | 286 | AT | 2862.0 | 2863.0 | Buy | 7,868,905 | 4836 | LSE | |
| 09:31:05 | 2863.0 | 480 | AT | 2863.0 | 2864.0 | Sell | 7,868,619 | 4835 | LSE | |
| 09:31:05 | 2863.0 | 505 | AT | 2863.0 | 2864.0 | Sell | 7,868,139 | 4834 | LSE | |
| 09:31:03 | 2864.0 | 53 | AT | 2863.0 | 2864.0 | Buy | 7,867,634 | 4833 | LSE | |
| 09:31:03 | 2863.0 | 452 | AT | 2863.0 | 2864.0 | Sell | 7,867,581 | 4832 | LSE | |
| 09:31:03 | 2863.0 | 305 | AT | 2863.0 | 2864.0 | Sell | 7,867,129 | 4831 | LSE | |
| 09:31:03 | 2863.0 | 281 | AT | 2862.0 | 2863.0 | Buy | 7,866,824 | 4830 | LSE | |
| 09:31:03 | 2863.0 | 108 | AT | 2862.0 | 2863.0 | Buy | 7,866,543 | 4829 | LSE | |
| 09:31:03 | 2863.0 | 85 | AT | 2862.0 | 2863.0 | Buy | 7,866,435 | 4828 | LSE | |
| 09:31:03 | 2863.0 | 493 | AT | 2862.0 | 2863.0 | Buy | 7,866,350 | 4827 | LSE | |
| 09:31:03 | 2863.0 | 295 | AT | 2862.0 | 2863.0 | Buy | 7,865,857 | 4826 | LSE | |
| 09:31:00 | 2862.0 | 75 | AT | 2861.0 | 2862.0 | Buy | 7,865,562 | 4825 | LSE | |
| 09:31:00 | 2861.0 | 77 | AT | 2860.0 | 2861.0 | Buy | 7,865,487 | 4824 | LSE | |
| 09:31:00 | 2861.0 | 456 | AT | 2860.0 | 2861.0 | Buy | 7,865,410 | 4823 | LSE | |
| 09:31:00 | 2861.0 | 279 | AT | 2860.0 | 2861.0 | Buy | 7,864,954 | 4822 | LSE | |
| 09:31:00 | 2861.0 | 500 | AT | 2860.0 | 2861.0 | Buy | 7,864,675 | 4821 | LSE | |
| 09:31:00 | 2861.0 | 20 | AT | 2860.0 | 2861.0 | Buy | 7,864,175 | 4820 | LSE | |
| 09:31:00 | 2861.0 | 300 | O | 2859.0 | 2861.0 | Buy | 7,864,155 | 4819 | LSE | |
| 09:30:58 | 2860.0 | 240 | AT | 2859.0 | 2860.0 | Buy | 7,863,855 | 4818 | LSE | |
| 09:30:57 | 2860.0 | 12 | AT | 2860.0 | 2861.0 | Sell | 7,863,615 | 4817 | LSE | |
| 09:30:57 | 2860.0 | 10 | AT | 2860.0 | 2861.0 | Sell | 7,863,603 | 4816 | LSE | |
| 09:30:48 | 2861.0 | 300 | AT | 2860.0 | 2861.0 | Buy | 7,863,593 | 4815 | LSE | |
| 09:30:48 | 2861.0 | 886 | AT | 2860.0 | 2861.0 | Buy | 7,863,293 | 4814 | LSE | |
| 09:30:48 | 2861.0 | 27 | AT | 2860.0 | 2861.0 | Buy | 7,862,407 | 4813 | LSE | |
| 09:30:48 | 2861.0 | 269 | AT | 2860.0 | 2861.0 | Buy | 7,862,380 | 4812 | LSE | |
| 09:30:43 | 2860.0 | 264 | AT | 2859.0 | 2860.0 | Buy | 7,862,111 | 4811 | LSE | |
| 09:30:39 | 2860.0 | 266 | AT | 2859.0 | 2860.0 | Buy | 7,861,847 | 4810 | LSE | |
| 09:30:38 | 2860.0 | 293 | AT | 2859.0 | 2860.0 | Buy | 7,861,581 | 4809 | LSE | |
| 09:30:32 | 2860.0 | 259 | AT | 2859.0 | 2860.0 | Buy | 7,861,288 | 4808 | LSE | |
| 09:30:26 | 2863.0 | 800 | O | 2859.0 | 2861.0 | Buy | 7,861,029 | 4807 | LSE | |
| 09:30:26 | 2863.0 | 100 | O | 2859.0 | 2861.0 | Buy | 7,860,229 | 4806 | LSE | |
| 09:30:26 | 2863.0 | 100 | O | 2859.0 | 2861.0 | Buy | 7,860,129 | 4805 | LSE | |
| 09:30:25 | 2863.0 | 100 | O | 2859.0 | 2861.0 | Buy | 7,860,029 | 4804 | LSE | |
| 09:30:25 | 2863.0 | 100 | O | 2859.0 | 2861.0 | Buy | 7,859,929 | 4803 | LSE | |
| 09:30:25 | 2863.0 | 100 | O | 2859.0 | 2861.0 | Buy | 7,859,829 | 4802 | LSE | |
| 09:30:25 | 2863.0 | 100 | O | 2859.0 | 2861.0 | Buy | 7,859,729 | 4801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
