British American Tobacco PLC

182

159

38.30

Date Time Volume Order Volume Price
30/04/2025 16:23:04.571 18   38.30
      18 38.30
      18 38.30
30/04/2025 16:21:44.707 3   38.30
      3 38.30
      3 38.30
30/04/2025 16:14:19.080 150   38.30
      150 38.30
      150 38.30
30/04/2025 16:14:15.106 150   38.35
      150 38.35
      150 38.35
30/04/2025 16:07:14.108 100   38.36
      100 38.36
      100 38.36
30/04/2025 16:01:50.070 27   38.28
      27 38.28
      27 38.28
30/04/2025 16:01:01.331 100   38.32
      100 38.32
      100 38.32
30/04/2025 16:00:49.562 65   38.32
      65 38.32
      65 38.32
30/04/2025 15:53:20.562 2   38.31
      2 38.31
      2 38.31
30/04/2025 15:48:49.020 2   38.25
      2 38.25
      2 38.25
30/04/2025 15:45:50.272 1   38.40
      1 38.40
      1 38.40
30/04/2025 15:44:32.070 3   38.43
      3 38.43
      3 38.43
30/04/2025 15:40:48.215 400   38.40
      400 38.40
      400 38.40
30/04/2025 15:40:28.814 1 100   38.40
      1 100 38.40
      1 100 38.40
30/04/2025 15:40:21.787 70   38.40
      70 38.40
      70 38.40
30/04/2025 15:39:48.698 100   38.43
      100 38.43
      100 38.43
30/04/2025 15:36:38.859 1   38.45
      1 38.45
      1 38.45
30/04/2025 15:31:54.574 380   38.50
      50 38.50
      150 38.50
      380 38.50
      130 38.50
      50 38.50
30/04/2025 15:31:50.297 4   38.49
      4 38.49
      4 38.49
30/04/2025 15:31:12.357 50   38.47
      50 38.47
      50 38.47
30/04/2025 15:30:31.034 100   38.42
      100 38.42
      100 38.42
30/04/2025 15:30:30.952 60   38.40
      60 38.40
      60 38.40
30/04/2025 15:30:12.711 1   38.34
      1 38.34
      1 38.34
30/04/2025 15:29:21.739 30   38.30
      30 38.30
      30 38.30
30/04/2025 15:22:20.930 108   38.40
      108 38.40
      108 38.40
30/04/2025 15:21:28.681 700   38.37
      700 38.37
      700 38.37
30/04/2025 15:19:58.942 43   38.39
      43 38.39
      43 38.39
30/04/2025 15:18:39.433 1   38.32
      1 38.32
      1 38.32
30/04/2025 15:10:29.327 10   38.41
      10 38.41
      10 38.41
30/04/2025 15:08:44.520 160   38.34
      160 38.34
      160 38.34
30/04/2025 15:08:15.655 155   38.39
      47 38.39
      108 38.39
      155 38.39
30/04/2025 15:08:15.038 30   38.39
      30 38.39
      30 38.39
30/04/2025 15:07:01.076 70   38.33
      70 38.33
      70 38.33
30/04/2025 15:01:24.802 200   38.26
      200 38.26
      200 38.26
30/04/2025 14:59:54.731 2   38.25
      2 38.25
      2 38.25
30/04/2025 14:58:04.418 1   38.29
      1 38.29
      1 38.29
30/04/2025 14:50:39.271 170   38.20
      170 38.20
      170 38.20
30/04/2025 14:50:19.727 170   38.19
      170 38.19
      170 38.19
30/04/2025 14:44:08.549 534   38.19
      534 38.19
      534 38.19
30/04/2025 14:44:08.494 50   38.19
      50 38.19
      50 38.19
30/04/2025 14:32:27.216 600   38.31
      600 38.31
      600 38.31
30/04/2025 14:29:35.029 140   38.39
      140 38.39
      140 38.39
30/04/2025 14:28:32.827 10   38.39
      10 38.39
      10 38.39
30/04/2025 14:23:45.328 101   38.31
      101 38.31
      101 38.31
30/04/2025 14:20:27.132 100   38.32
      100 38.32
      100 38.32
30/04/2025 14:12:23.280 20   38.24
      20 38.24
      20 38.24
30/04/2025 14:04:51.084 100   38.32
      100 38.32
      100 38.32
30/04/2025 14:01:10.340 100   38.32
      100 38.32
      100 38.32
30/04/2025 14:00:37.288 25   38.32
      25 38.32
      25 38.32
30/04/2025 13:58:42.161 42   38.27
      42 38.27
      42 38.27
30/04/2025 13:57:45.276 1   38.33
      1 38.33
      1 38.33
30/04/2025 13:57:11.289 1 000   38.30
      1 000 38.30
      1 000 38.30
30/04/2025 13:53:19.564 1 000   38.36
      1 000 38.36
      1 000 38.36
30/04/2025 13:52:56.810 60   38.39
      60 38.39
      60 38.39
30/04/2025 13:50:04.988 35   38.40
      35 38.40
      35 38.40
30/04/2025 13:49:39.878 1 000   38.35
      1 000 38.35
      1 000 38.35
30/04/2025 13:42:22.893 1 100   38.37
      1 100 38.37
      1 100 38.37
30/04/2025 13:37:01.728 50   38.38
      50 38.38
      50 38.38
30/04/2025 13:35:54.293 130   38.35
      130 38.35
      130 38.35
30/04/2025 13:26:54.244 500   38.35
      500 38.35
      500 38.35
30/04/2025 13:23:05.026 40   38.33
      40 38.33
      40 38.33
30/04/2025 13:22:15.130 1   38.33
      1 38.33
      1 38.33
30/04/2025 13:19:45.323 35   38.32
      35 38.32
      35 38.32
30/04/2025 13:19:11.518 75   38.41
      75 38.41
      75 38.41
30/04/2025 13:18:23.625 36   38.41
      36 38.41
      36 38.41
30/04/2025 13:13:51.773 100   38.31
      100 38.31
      100 38.31
30/04/2025 13:13:11.185 1 000   38.31
      1 000 38.31
      1 000 38.31
30/04/2025 13:10:36.866 26   38.40
      26 38.40
      26 38.40
30/04/2025 13:06:58.151 287   38.25
      287 38.25
      287 38.25
30/04/2025 13:06:57.949 1 100   38.25
      600 38.25
      1 100 38.25
      500 38.25
30/04/2025 13:06:57.789 3 248   38.25
      2 148 38.25
      1 100 38.25
      3 248 38.25
30/04/2025 13:06:26.735 1 100   38.25
      1 100 38.25
      1 100 38.25
30/04/2025 13:02:51.097 1 100   38.24
      1 100 38.24
      1 100 38.24
30/04/2025 13:00:52.679 1 000   38.20
      1 000 38.20
      1 000 38.20
30/04/2025 12:58:37.760 300   38.20
      300 38.20
      300 38.20
30/04/2025 12:41:24.883 8   38.18
      8 38.18
      8 38.18
30/04/2025 12:35:39.048 3   38.09
      3 38.09
      3 38.09
30/04/2025 12:26:09.114 17   38.19
      17 38.19
      17 38.19
30/04/2025 12:26:09.027 250   38.19
      250 38.19
      250 38.19
30/04/2025 12:21:21.905 652   38.15
      652 38.15
      652 38.15
30/04/2025 12:21:21.620 3 248   38.15
      2 148 38.15
      1 100 38.15
      3 248 38.15
30/04/2025 12:21:10.305 1 100   38.15
      1 100 38.15
      1 100 38.15
30/04/2025 12:21:10.078 40   38.16
      40 38.16
      40 38.16
30/04/2025 12:21:04.077 300   38.16
      300 38.16
      300 38.16
30/04/2025 12:05:03.195 300   38.14
      300 38.14
      300 38.14
30/04/2025 12:04:09.035 30   38.12
      30 38.12
      30 38.12
30/04/2025 11:54:19.631 1 900   38.12
      1 900 38.12
      1 900 38.12
30/04/2025 11:54:11.060 1 100   38.12
      1 100 38.12
      1 100 38.12
30/04/2025 11:51:24.545 20   38.11
      20 38.11
      20 38.11
30/04/2025 11:51:01.144 1 100   38.11
      1 100 38.11
      1 100 38.11
30/04/2025 11:51:00.680 77   38.10
      77 38.10
      37 38.10
      40 38.10
30/04/2025 11:35:18.091 300   37.94
      300 37.94
      300 37.94
30/04/2025 11:34:46.009 300   37.98
      300 37.98
      300 37.98
30/04/2025 11:32:49.527 45   37.96
      45 37.96
      45 37.96
30/04/2025 11:30:24.129 3   37.96
      3 37.96
      3 37.96
30/04/2025 11:30:19.499 2   38.00
      2 38.00
      2 38.00
30/04/2025 11:28:58.177 300   37.98
      300 37.98
      300 37.98
30/04/2025 11:24:38.264 1   38.03
      1 38.03
      1 38.03
30/04/2025 11:22:32.682 1   38.03
      1 38.03
      1 38.03
30/04/2025 11:17:37.373 450   38.00
      190 38.00
      450 38.00
      150 38.00
      85 38.00
      25 38.00
30/04/2025 11:17:10.920 1 100   38.00
      30 38.00
      100 38.00
      60 38.00
      400 38.00
      1 100 38.00
      510 38.00
30/04/2025 11:14:46.667 100   37.98
      100 37.98
      100 37.98
30/04/2025 11:09:13.954 10   37.92
      10 37.92
      10 37.92
30/04/2025 11:08:47.089 51   37.87
      51 37.87
      51 37.87
30/04/2025 10:59:22.297 13   37.84
      13 37.84
      13 37.84
30/04/2025 10:59:05.991 20   37.81
      20 37.81
      20 37.81
30/04/2025 10:56:59.784 50   37.86
      50 37.86
      50 37.86
30/04/2025 10:41:17.273 130   37.83
      130 37.83
      130 37.83
30/04/2025 10:41:09.458 40   37.82
      40 37.82
      40 37.82
30/04/2025 10:32:22.470 15   37.84
      15 37.84
      15 37.84
30/04/2025 10:25:07.781 120   37.86
      120 37.86
      120 37.86
30/04/2025 10:23:44.112 20   37.88
      20 37.88
      20 37.88
30/04/2025 10:22:49.839 30   37.84
      30 37.84
      30 37.84
30/04/2025 10:16:41.216 2   37.87
      2 37.87
      2 37.87
30/04/2025 10:15:58.273 10   37.89
      10 37.89
      10 37.89
30/04/2025 10:13:14.696 15   37.88
      15 37.88
      15 37.88
30/04/2025 10:06:20.885 80   37.81
      80 37.81
      80 37.81
30/04/2025 10:04:32.471 1   37.85
      1 37.85
      1 37.85
30/04/2025 10:00:45.999 27   37.82
      27 37.82
      27 37.82
30/04/2025 09:54:33.136 125   37.83
      125 37.83
      125 37.83
30/04/2025 09:51:59.283 300   37.90
      300 37.90
      300 37.90
30/04/2025 09:48:46.701 500   37.84
      18 37.84
      482 37.84
      500 37.84
30/04/2025 09:42:34.949 500   37.90
      500 37.90
      500 37.90
30/04/2025 09:39:02.744 200   37.89
      80 37.89
      200 37.89
      120 37.89
30/04/2025 09:31:43.186 25   37.79
      25 37.79
      25 37.79
30/04/2025 09:31:23.477 1   37.79
      1 37.79
      1 37.79
30/04/2025 09:30:44.962 50   37.80
      50 37.80
      50 37.80
30/04/2025 09:29:12.432 53   37.81
      53 37.81
      53 37.81
30/04/2025 09:22:26.394 24   37.89
      24 37.89
      24 37.89
30/04/2025 09:20:36.722 500   37.82
      500 37.82
      500 37.82
30/04/2025 09:15:33.964 40   37.79
      40 37.79
      40 37.79
30/04/2025 09:15:05.945 500   37.70
      500 37.70
      500 37.70
30/04/2025 09:05:23.766 50   37.77
      50 37.77
      50 37.77
30/04/2025 09:04:21.409 380   37.73
      380 37.73
      50 37.73
      180 37.73
      150 37.73
30/04/2025 08:55:28.366 133   37.55
      133 37.55
      133 37.55
30/04/2025 08:54:17.762 5   37.51
      5 37.51
      5 37.51
30/04/2025 08:44:26.668 1   37.47
      1 37.47
      1 37.47
30/04/2025 08:43:45.973 7   37.55
      7 37.55
      7 37.55
30/04/2025 08:33:46.274 200   37.55
      200 37.55
      200 37.55
30/04/2025 08:33:46.087 200   37.55
      200 37.55
      200 37.55
30/04/2025 08:33:45.914 200   37.55
      200 37.55
      200 37.55
30/04/2025 08:33:03.258 140   37.56
      140 37.56
      140 37.56
30/04/2025 08:31:16.725 200   37.55
      200 37.55
      200 37.55
30/04/2025 08:31:16.668 200   37.51
      200 37.51
      200 37.51
30/04/2025 08:27:54.564 100   37.47
      100 37.47
      100 37.47
30/04/2025 08:21:23.063 10   37.51
      10 37.51
      10 37.51
30/04/2025 08:17:22.352 1 000   37.50
      146 37.50
      500 37.50
      854 37.50
      500 37.50
30/04/2025 08:16:53.449 200   37.51
      200 37.51
      200 37.51
30/04/2025 08:14:19.555 13   37.50
      13 37.50
      13 37.50
30/04/2025 08:05:01.748 140   37.48
      140 37.48
      140 37.48
30/04/2025 08:04:50.188 200   37.48
      200 37.48
      200 37.48
30/04/2025 08:00:22.040 5   37.48
      5 37.48
      5 37.48
30/04/2025 07:52:52.255 5   37.48
      5 37.48
      5 37.48
30/04/2025 07:31:23.365 100   37.42
      100 37.42
      100 37.42
30/04/2025 07:30:59.683 200   37.42
      200 37.42
      200 37.42
30/04/2025 07:30:40.015 66   37.51
      66 37.51
      66 37.51
30/04/2025 07:30:39.435 200   37.51
      200 37.51
      200 37.51
30/04/2025 07:30:08.850 200   37.51
      200 37.51
      200 37.51
30/04/2025 07:30:08.837 534   37.42
      11 37.42
      523 37.42
      534 37.42
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)