British American Tobacco Plc (BATS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:40:07 | 2898.5 | 321 | O | 2898.0 | 2899.0 | 426,262 | 2201 | LSE | ||
| 07:39:48 | 2899.0 | 127 | AT | 2898.0 | 2899.0 | Buy | 425,941 | 2200 | LSE | |
| 07:39:48 | 2899.0 | 354 | AT | 2898.0 | 2899.0 | Buy | 425,814 | 2199 | LSE | |
| 07:38:23 | 2898.0 | 11 | O | 2898.0 | 2899.0 | Sell | 425,460 | 2198 | LSE | |
| 07:38:22 | 2898.0 | 130 | O | 2898.0 | 2899.0 | Sell | 425,449 | 2197 | LSE | |
| 07:38:05 | 2898.0 | 14 | O | 2898.0 | 2899.0 | Sell | 425,319 | 2196 | LSE | |
| 07:37:57 | 2899.0 | 100 | AT | 2898.0 | 2899.0 | Buy | 425,305 | 2195 | LSE | |
| 07:37:57 | 2899.0 | 151 | AT | 2898.0 | 2899.0 | Buy | 425,205 | 2194 | LSE | |
| 07:37:57 | 2899.0 | 196 | AT | 2898.0 | 2899.0 | Buy | 425,054 | 2193 | LSE | |
| 07:37:57 | 2899.0 | 11 | AT | 2898.0 | 2899.0 | Buy | 424,858 | 2192 | LSE | |
| 07:37:57 | 2899.0 | 147 | AT | 2898.0 | 2899.0 | Buy | 424,847 | 2191 | LSE | |
| 07:37:39 | 2899.0 | 2 | O | 2898.0 | 2899.0 | Buy | 424,700 | 2190 | LSE | |
| 07:37:38 | 2898.422 | 450 | O | 2898.0 | 2899.0 | Sell | 424,698 | 2189 | LSE | |
| 07:37:27 | 2898.423 | 145 | O | 2898.0 | 2899.0 | Sell | 424,248 | 2188 | LSE | |
| 07:37:04 | 2898.637 | 105 | O | 2898.0 | 2899.0 | Buy | 424,103 | 2187 | LSE | |
| 07:36:55 | 2898.617 | 689 | O | 2898.0 | 2899.0 | Buy | 423,998 | 2186 | LSE | |
| 07:36:03 | 2898.0 | 25 | O | 2898.0 | 2899.0 | Sell | 423,309 | 2185 | LSE | |
| 07:36:02 | 2898.0 | 33 | O | 2898.0 | 2899.0 | Sell | 423,284 | 2184 | LSE | |
| 07:35:52 | 2899.0 | 1 | AT | 2898.0 | 2899.0 | Buy | 423,251 | 2183 | LSE | |
| 07:35:46 | 2898.65 | 171 | O | 2898.0 | 2899.0 | Buy | 423,250 | 2182 | LSE | |
| 07:34:44 | 2898.0 | 52 | O | 2898.0 | 2899.0 | Sell | 423,079 | 2181 | LSE | |
| 07:34:44 | 2898.0 | 27 | O | 2898.0 | 2899.0 | Sell | 423,027 | 2180 | LSE | |
| 07:34:27 | 2898.0 | 72 | O | 2898.0 | 2899.0 | Sell | 423,000 | 2179 | LSE | |
| 07:34:07 | 2898.297 | 18 | O | 2898.0 | 2899.0 | Sell | 422,928 | 2178 | LSE | |
| 07:33:42 | 2898.65 | 68 | O | 2898.0 | 2899.0 | Buy | 422,910 | 2177 | LSE | |
| 07:32:58 | 2898.0 | 100 | AT | 2898.0 | 2899.0 | Sell | 422,842 | 2176 | LSE | |
| 07:32:52 | 2898.7 | 17 | O | 2898.0 | 2899.0 | Buy | 422,742 | 2175 | LSE | |
| 07:30:22 | 2898.0 | 270 | AT | 2898.0 | 2899.0 | Sell | 422,725 | 2174 | LSE | |
| 07:30:22 | 2898.0 | 334 | AT | 2897.0 | 2898.0 | Buy | 422,455 | 2173 | LSE | |
| 07:29:24 | 2898.0 | 252 | O | 2897.0 | 2898.0 | Buy | 422,121 | 2172 | LSE | |
| 07:29:09 | 2898.0 | 100 | AT | 2896.0 | 2898.0 | Buy | 421,869 | 2171 | LSE | |
| 07:29:09 | 2897.0 | 20 | AT | 2896.0 | 2897.0 | Buy | 421,769 | 2170 | LSE | |
| 07:29:09 | 2897.0 | 283 | AT | 2896.0 | 2897.0 | Buy | 421,749 | 2169 | LSE | |
| 07:28:25 | 2896.0 | 323 | O | 2896.0 | 2897.0 | Sell | 421,466 | 2168 | LSE | |
| 07:28:24 | 2896.0 | 73 | AT | 2896.0 | 2897.0 | Sell | 421,143 | 2167 | LSE | |
| 07:28:17 | 2896.0 | 47 | O | 2896.0 | 2897.0 | Sell | 421,070 | 2166 | LSE | |
| 07:27:39 | 2896.0 | 48 | O | 2896.0 | 2897.0 | Sell | 421,023 | 2165 | LSE | |
| 07:27:07 | 2896.0 | 183 | O | 2896.0 | 2897.0 | Sell | 420,975 | 2164 | LSE | |
| 07:26:13 | 2897.0 | 3 | O | 2896.0 | 2897.0 | Buy | 420,792 | 2163 | LSE | |
| 07:25:50 | 2897.0 | 746 | AT | 2897.0 | 2898.0 | Sell | 420,789 | 2162 | LSE | |
| 07:25:50 | 2897.0 | 542 | AT | 2897.0 | 2898.0 | Sell | 420,043 | 2161 | LSE | |
| 07:25:50 | 2897.0 | 399 | AT | 2897.0 | 2898.0 | Sell | 419,501 | 2160 | LSE | |
| 07:25:50 | 2897.0 | 455 | AT | 2897.0 | 2898.0 | Sell | 419,102 | 2159 | LSE | |
| 07:25:44 | 2897.0 | 201 | O | 2897.0 | 2898.0 | Sell | 418,647 | 2158 | LSE | |
| 07:24:42 | 2897.601 | 13 | O | 2897.0 | 2898.0 | Buy | 418,446 | 2157 | LSE | |
| 07:23:45 | 2899.0 | 4 | O | 2897.0 | 2899.0 | Buy | 418,433 | 2156 | LSE | |
| 07:22:52 | 2898.0 | 143 | AT | 2897.0 | 2898.0 | Buy | 418,429 | 2155 | LSE | |
| 07:22:52 | 2898.0 | 7 | AT | 2897.0 | 2898.0 | Buy | 418,286 | 2154 | LSE | |
| 07:22:08 | 2898.0 | 197 | AT | 2897.0 | 2898.0 | Buy | 418,279 | 2153 | LSE | |
| 07:22:08 | 2898.0 | 3 | AT | 2897.0 | 2898.0 | Buy | 418,082 | 2152 | LSE | |
| 07:19:05 | 2898.0 | 1 | O | 2897.0 | 2898.0 | Buy | 418,079 | 2151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
