British American Tobacco Plc (BATS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:54:53 | 2890.0 | 383 | O | 2889.0 | 2890.0 | Buy | 353,943 | 1801 | LSE | |
| 05:54:24 | 2889.65 | 172 | O | 2889.0 | 2890.0 | Buy | 353,560 | 1800 | LSE | |
| 05:53:23 | 2890.0 | 366 | AT | 2889.0 | 2890.0 | Buy | 353,388 | 1799 | LSE | |
| 05:53:23 | 2890.0 | 131 | AT | 2890.0 | 2891.0 | Sell | 353,022 | 1798 | LSE | |
| 05:53:23 | 2890.0 | 185 | AT | 2890.0 | 2891.0 | Sell | 352,891 | 1797 | LSE | |
| 05:53:23 | 2890.0 | 44 | AT | 2890.0 | 2891.0 | Sell | 352,706 | 1796 | LSE | |
| 05:53:23 | 2890.0 | 57 | AT | 2890.0 | 2891.0 | Sell | 352,662 | 1795 | LSE | |
| 05:53:23 | 2890.0 | 1275 | AT | 2890.0 | 2891.0 | Sell | 352,605 | 1794 | LSE | |
| 05:53:20 | 2890.0 | 120 | AT | 2890.0 | 2891.0 | Sell | 351,330 | 1793 | LSE | |
| 05:53:14 | 2891.0 | 1 | O | 2890.0 | 2891.0 | Buy | 351,210 | 1792 | LSE | |
| 05:52:44 | 2891.0 | 7 | AT | 2890.0 | 2891.0 | Buy | 351,209 | 1791 | LSE | |
| 05:52:44 | 2891.0 | 282 | AT | 2890.0 | 2891.0 | Buy | 351,202 | 1790 | LSE | |
| 05:51:43 | 2891.0 | 208 | O | 2890.0 | 2891.0 | Buy | 350,920 | 1789 | LSE | |
| 05:51:10 | 2890.0 | 2 | O | 2890.0 | 2891.0 | Sell | 350,712 | 1788 | LSE | |
| 05:51:10 | 2890.0 | 130 | AT | 2890.0 | 2891.0 | Sell | 350,710 | 1787 | LSE | |
| 05:51:10 | 2890.0 | 31 | AT | 2890.0 | 2891.0 | Sell | 350,580 | 1786 | LSE | |
| 05:51:09 | 2891.0 | 100 | AT | 2889.0 | 2891.0 | Buy | 350,549 | 1785 | LSE | |
| 05:51:09 | 2890.0 | 339 | AT | 2890.0 | 2891.0 | Sell | 350,449 | 1784 | LSE | |
| 05:51:09 | 2890.0 | 56 | AT | 2890.0 | 2891.0 | Sell | 350,110 | 1783 | LSE | |
| 05:51:09 | 2890.0 | 93 | AT | 2890.0 | 2891.0 | Sell | 350,054 | 1782 | LSE | |
| 05:51:09 | 2890.0 | 57 | AT | 2890.0 | 2891.0 | Sell | 349,961 | 1781 | LSE | |
| 05:51:09 | 2890.0 | 27 | AT | 2889.0 | 2890.0 | Buy | 349,904 | 1780 | LSE | |
| 05:51:09 | 2890.0 | 27 | AT | 2889.0 | 2890.0 | Buy | 349,877 | 1779 | LSE | |
| 05:51:09 | 2890.0 | 27 | AT | 2889.0 | 2890.0 | Buy | 349,850 | 1778 | LSE | |
| 05:51:09 | 2890.0 | 213 | AT | 2889.0 | 2890.0 | Buy | 349,823 | 1777 | LSE | |
| 05:51:09 | 2890.0 | 295 | AT | 2889.0 | 2890.0 | Buy | 349,610 | 1776 | LSE | |
| 05:51:09 | 2890.0 | 462 | AT | 2889.0 | 2890.0 | Buy | 349,315 | 1775 | LSE | |
| 05:51:07 | 2889.0 | 282 | AT | 2888.0 | 2889.0 | Buy | 348,853 | 1774 | LSE | |
| 05:50:41 | 2889.0 | 8 | AT | 2888.0 | 2889.0 | Buy | 348,571 | 1773 | LSE | |
| 05:50:41 | 2889.0 | 236 | AT | 2888.0 | 2889.0 | Buy | 348,563 | 1772 | LSE | |
| 05:50:24 | 2889.0 | 3 | O | 2888.0 | 2889.0 | Buy | 348,327 | 1771 | LSE | |
| 05:50:03 | 2888.0 | 240 | O | 2888.0 | 2889.0 | Sell | 348,324 | 1770 | LSE | |
| 05:49:40 | 2888.43 | 194 | O | 2888.0 | 2889.0 | Sell | 348,084 | 1769 | LSE | |
| 05:49:08 | 2889.0 | 162 | AT | 2888.0 | 2889.0 | Buy | 347,890 | 1768 | LSE | |
| 05:48:58 | 2889.0 | 3 | O | 2888.0 | 2889.0 | Buy | 347,728 | 1767 | LSE | |
| 05:48:39 | 2888.0 | 1 | O | 2888.0 | 2889.0 | Sell | 347,725 | 1766 | LSE | |
| 05:47:43 | 2888.0 | 67 | O | 2888.0 | 2889.0 | Sell | 347,724 | 1765 | LSE | |
| 05:47:29 | 2889.0 | 100 | AT | 2888.0 | 2889.0 | Buy | 347,657 | 1764 | LSE | |
| 05:47:10 | 2888.7 | 3 | O | 2888.0 | 2889.0 | Buy | 347,557 | 1763 | LSE | |
| 05:46:48 | 2889.0 | 5 | O | 2888.0 | 2889.0 | Buy | 347,554 | 1762 | LSE | |
| 05:46:40 | 2889.0 | 3 | O | 2888.0 | 2889.0 | Buy | 347,549 | 1761 | LSE | |
| 05:45:56 | 2889.0 | 15 | AT | 2888.0 | 2889.0 | Buy | 347,546 | 1760 | LSE | |
| 05:45:39 | 2889.0 | 1 | AT | 2888.0 | 2889.0 | Buy | 347,531 | 1759 | LSE | |
| 05:45:38 | 2889.0 | 24 | AT | 2888.0 | 2889.0 | Buy | 347,530 | 1758 | LSE | |
| 05:44:08 | 2889.0 | 3 | AT | 2888.0 | 2889.0 | Buy | 347,506 | 1757 | LSE | |
| 05:44:05 | 2889.293 | 39 | O | 2888.0 | 2889.0 | Buy | 347,503 | 1756 | LSE | |
| 05:44:03 | 2890.0 | 15 | O | 2888.0 | 2890.0 | Buy | 347,464 | 1755 | LSE | |
| 05:43:52 | 2890.0 | 100 | AT | 2888.0 | 2890.0 | Buy | 347,449 | 1754 | LSE | |
| 05:43:52 | 2889.0 | 211 | AT | 2888.0 | 2889.0 | Buy | 347,349 | 1753 | LSE | |
| 05:43:52 | 2889.0 | 293 | AT | 2888.0 | 2889.0 | Buy | 347,138 | 1752 | LSE | |
| 05:42:49 | 2888.8 | 29 | O | 2888.0 | 2889.0 | Buy | 346,845 | 1751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
