British American Tobacco PLC

110

84

50.20

Date Time Volume Order Volume Price
03/12/2025 15:25:13.039 300   50.20
      300 50.20
      300 50.20
03/12/2025 15:20:38.661 1   50.30
      1 50.30
      1 50.30
03/12/2025 15:20:11.188 26   50.10
      26 50.10
      26 50.10
03/12/2025 15:17:42.783 335   50.20
      335 50.20
      335 50.20
03/12/2025 15:11:15.258 5   50.20
      5 50.20
      5 50.20
03/12/2025 15:10:54.443 50   50.10
      50 50.10
      50 50.10
03/12/2025 14:54:17.304 20   50.20
      20 50.20
      20 50.20
03/12/2025 14:42:40.740 29   50.00
      29 50.00
      29 50.00
03/12/2025 14:35:10.467 5   50.20
      5 50.20
      5 50.20
03/12/2025 14:29:35.902 350   50.00
      350 50.00
      1 50.00
      349 50.00
03/12/2025 14:26:51.713 5   50.10
      5 50.10
      5 50.10
03/12/2025 14:25:55.143 425   50.10
      425 50.10
      425 50.10
03/12/2025 14:19:59.735 198   50.30
      198 50.30
      198 50.30
03/12/2025 14:08:13.332 150   50.20
      150 50.20
      150 50.20
03/12/2025 14:02:33.943 200   50.40
      200 50.40
      200 50.40
03/12/2025 13:58:44.885 62   50.20
      62 50.20
      62 50.20
03/12/2025 13:56:20.255 674   50.30
      674 50.30
      674 50.30
03/12/2025 13:51:08.120 1   50.30
      1 50.30
      1 50.30
03/12/2025 13:50:40.543 1   50.20
      1 50.20
      1 50.20
03/12/2025 13:44:31.882 36   50.20
      36 50.20
      36 50.20
03/12/2025 13:35:12.500 100   50.30
      100 50.30
      100 50.30
03/12/2025 13:21:15.134 1 000   50.30
      1 000 50.30
      1 000 50.30
03/12/2025 13:15:19.985 10   50.30
      10 50.30
      10 50.30
03/12/2025 13:09:30.810 500   50.20
      500 50.20
      500 50.20
03/12/2025 13:09:08.624 74   50.10
      74 50.10
      74 50.10
03/12/2025 13:05:22.131 100   50.20
      100 50.20
      100 50.20
03/12/2025 13:04:33.149 774   50.10
      774 50.10
      774 50.10
03/12/2025 12:59:41.087 500   50.20
      500 50.20
      500 50.20
03/12/2025 12:45:12.225 10   50.10
      10 50.10
      10 50.10
03/12/2025 12:43:41.737 200   50.10
      200 50.10
      200 50.10
03/12/2025 12:41:23.066 60   50.20
      60 50.20
      60 50.20
03/12/2025 12:39:36.635 5   50.10
      5 50.10
      5 50.10
03/12/2025 12:36:48.546 100   50.20
      100 50.20
      100 50.20
03/12/2025 12:33:24.294 1   50.30
      1 50.30
      1 50.30
03/12/2025 12:32:43.051 1 000   50.30
      200 50.30
      214 50.30
      586 50.30
      1 000 50.30
03/12/2025 12:14:41.218 100   50.20
      100 50.20
      100 50.20
03/12/2025 12:13:49.812 100   50.10
      100 50.10
      100 50.10
03/12/2025 12:11:00.830 1 000   50.20
      1 000 50.20
      1 000 50.20
03/12/2025 12:03:38.486 100   50.10
      100 50.10
      100 50.10
03/12/2025 12:00:28.090 100   50.10
      100 50.10
      100 50.10
03/12/2025 11:48:29.140 20   50.20
      20 50.20
      20 50.20
03/12/2025 11:42:49.379 800   50.20
      800 50.20
      550 50.20
      250 50.20
03/12/2025 11:25:20.554 24   50.20
      24 50.20
      24 50.20
03/12/2025 11:22:31.482 20   50.10
      20 50.10
      20 50.10
03/12/2025 11:05:25.683 20   50.20
      20 50.20
      20 50.20
03/12/2025 11:04:14.616 50   50.00
      50 50.00
      50 50.00
03/12/2025 10:57:08.831 130   50.10
      130 50.10
      100 50.10
      30 50.10
03/12/2025 10:55:59.508 370   50.00
      370 50.00
      370 50.00
03/12/2025 10:55:58.991 200   50.00
      200 50.00
      200 50.00
03/12/2025 10:55:52.389 200   50.00
      200 50.00
      200 50.00
03/12/2025 10:55:51.746 200   50.00
      200 50.00
      200 50.00
03/12/2025 10:55:51.186 200   50.00
      200 50.00
      200 50.00
03/12/2025 10:47:25.436 20   50.00
      20 50.00
      20 50.00
03/12/2025 10:42:49.918 250   50.10
      250 50.10
      250 50.10
03/12/2025 10:40:49.298 20   50.10
      20 50.10
      20 50.10
03/12/2025 10:40:27.600 100   50.10
      100 50.10
      100 50.10
03/12/2025 10:36:32.466 570   50.00
      70 50.00
      500 50.00
      570 50.00
03/12/2025 10:21:19.584 20   49.95
      20 49.95
      20 49.95
03/12/2025 10:21:02.357 200   49.90
      200 49.90
      200 49.90
03/12/2025 10:20:29.461 20   49.95
      20 49.95
      20 49.95
03/12/2025 10:11:38.067 100   49.95
      100 49.95
      100 49.95
03/12/2025 10:11:31.463 160   49.95
      160 49.95
      160 49.95
03/12/2025 10:03:41.712 4   50.00
      4 50.00
      4 50.00
03/12/2025 09:52:10.631 300   49.95
      300 49.95
      300 49.95
03/12/2025 09:33:18.464 22   49.80
      22 49.80
      22 49.80
03/12/2025 09:30:21.773 500   49.70
      500 49.70
      500 49.70
03/12/2025 09:29:22.006 155   49.65
      155 49.65
      155 49.65
03/12/2025 09:22:10.028 77   49.75
      77 49.75
      77 49.75
03/12/2025 09:18:31.811 250   49.70
      250 49.70
      250 49.70
03/12/2025 09:13:31.299 18   49.60
      18 49.60
      18 49.60
03/12/2025 09:12:50.303 300   49.50
      200 49.50
      300 49.50
      100 49.50
03/12/2025 09:12:50.023 18   49.50
      10 49.50
      8 49.50
      18 49.50
03/12/2025 09:10:43.759 15   49.65
      15 49.65
      15 49.65
03/12/2025 09:07:46.415 40   49.65
      40 49.65
      40 49.65
03/12/2025 09:05:12.958 14   49.65
      9 49.65
      5 49.65
      14 49.65
03/12/2025 08:43:37.010 3   49.85
      3 49.85
      3 49.85
03/12/2025 08:19:33.909 2   49.85
      2 49.85
      2 49.85
03/12/2025 08:16:34.299 2   49.85
      2 49.85
      2 49.85
03/12/2025 08:11:15.986 10   49.90
      10 49.90
      10 49.90
03/12/2025 08:06:58.767 100   49.85
      100 49.85
      100 49.85
03/12/2025 08:00:17.222 2   49.85
      2 49.85
      2 49.85
03/12/2025 08:00:16.026 3   49.90
      3 49.90
      3 49.90
03/12/2025 07:31:14.534 45   49.80
      45 49.80
      45 49.80
03/12/2025 07:30:11.558 200   49.85
      200 49.85
      175 49.85
      10 49.85
      15 49.85
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 CET (UTC+1)