British American Tobacco PLC
- Information
- Last
- Buy
- Sell
182
151
43.80
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
22/10/2025 | 18:36:15.573 | 50 | 43.80 | |
50 | 43.80 | |||
50 | 43.80 | |||
22/10/2025 | 18:35:59.264 | 150 | 43.85 | |
150 | 43.85 | |||
150 | 43.85 | |||
22/10/2025 | 18:35:00.372 | 150 | 43.95 | |
150 | 43.95 | |||
150 | 43.95 | |||
22/10/2025 | 18:30:52.780 | 100 | 43.75 | |
100 | 43.75 | |||
100 | 43.75 | |||
22/10/2025 | 18:25:13.457 | 100 | 43.90 | |
100 | 43.90 | |||
100 | 43.90 | |||
22/10/2025 | 18:22:37.522 | 45 | 43.70 | |
45 | 43.70 | |||
45 | 43.70 | |||
22/10/2025 | 18:18:31.501 | 200 | 43.80 | |
200 | 43.80 | |||
200 | 43.80 | |||
22/10/2025 | 18:18:26.192 | 220 | 43.80 | |
220 | 43.80 | |||
220 | 43.80 | |||
22/10/2025 | 18:17:04.395 | 220 | 43.80 | |
220 | 43.80 | |||
220 | 43.80 | |||
22/10/2025 | 18:16:57.080 | 60 | 43.80 | |
60 | 43.80 | |||
15 | 43.80 | |||
45 | 43.80 | |||
22/10/2025 | 17:58:10.384 | 1 | 44.00 | |
1 | 44.00 | |||
1 | 44.00 | |||
22/10/2025 | 17:37:29.477 | 50 | 43.85 | |
50 | 43.85 | |||
50 | 43.85 | |||
22/10/2025 | 17:37:08.628 | 40 | 44.05 | |
40 | 44.05 | |||
40 | 44.05 | |||
22/10/2025 | 17:34:40.433 | 150 | 43.95 | |
150 | 43.95 | |||
150 | 43.95 | |||
22/10/2025 | 17:32:06.414 | 50 | 43.85 | |
50 | 43.85 | |||
50 | 43.85 | |||
22/10/2025 | 17:32:04.533 | 150 | 43.85 | |
150 | 43.85 | |||
150 | 43.85 | |||
22/10/2025 | 17:24:39.080 | 25 | 43.95 | |
25 | 43.95 | |||
25 | 43.95 | |||
22/10/2025 | 17:23:26.511 | 25 | 43.95 | |
25 | 43.95 | |||
25 | 43.95 | |||
22/10/2025 | 17:16:12.271 | 60 | 43.95 | |
60 | 43.95 | |||
60 | 43.95 | |||
22/10/2025 | 17:16:06.587 | 150 | 43.95 | |
150 | 43.95 | |||
150 | 43.95 | |||
22/10/2025 | 17:16:05.812 | 150 | 43.95 | |
150 | 43.95 | |||
150 | 43.95 | |||
22/10/2025 | 17:16:05.008 | 150 | 43.95 | |
150 | 43.95 | |||
150 | 43.95 | |||
22/10/2025 | 17:16:00.012 | 150 | 43.95 | |
150 | 43.95 | |||
150 | 43.95 | |||
22/10/2025 | 17:14:03.359 | 80 | 44.00 | |
80 | 44.00 | |||
80 | 44.00 | |||
22/10/2025 | 17:09:56.644 | 290 | 43.90 | |
290 | 43.90 | |||
290 | 43.90 | |||
22/10/2025 | 17:09:52.132 | 300 | 43.90 | |
300 | 43.90 | |||
300 | 43.90 | |||
22/10/2025 | 17:07:55.576 | 48 | 43.95 | |
48 | 43.95 | |||
48 | 43.95 | |||
22/10/2025 | 17:07:45.198 | 50 | 43.95 | |
50 | 43.95 | |||
50 | 43.95 | |||
22/10/2025 | 17:06:02.985 | 240 | 43.95 | |
240 | 43.95 | |||
240 | 43.95 | |||
22/10/2025 | 17:06:02.563 | 300 | 43.95 | |
300 | 43.95 | |||
300 | 43.95 | |||
22/10/2025 | 17:06:02.032 | 300 | 43.95 | |
300 | 43.95 | |||
300 | 43.95 | |||
22/10/2025 | 17:05:50.441 | 300 | 43.95 | |
300 | 43.95 | |||
300 | 43.95 | |||
22/10/2025 | 16:54:35.221 | 80 | 44.00 | |
80 | 44.00 | |||
80 | 44.00 | |||
22/10/2025 | 16:42:10.776 | 14 | 44.00 | |
14 | 44.00 | |||
14 | 44.00 | |||
22/10/2025 | 16:41:21.223 | 9 | 43.95 | |
9 | 43.95 | |||
9 | 43.95 | |||
22/10/2025 | 16:40:19.321 | 300 | 44.00 | |
300 | 44.00 | |||
300 | 44.00 | |||
22/10/2025 | 16:40:02.658 | 300 | 44.00 | |
200 | 44.00 | |||
100 | 44.00 | |||
300 | 44.00 | |||
22/10/2025 | 16:37:57.831 | 50 | 44.00 | |
50 | 44.00 | |||
50 | 44.00 | |||
22/10/2025 | 16:37:46.799 | 23 | 44.00 | |
23 | 44.00 | |||
23 | 44.00 | |||
22/10/2025 | 16:26:32.182 | 135 | 43.85 | |
135 | 43.85 | |||
135 | 43.85 | |||
22/10/2025 | 16:26:31.147 | 300 | 43.85 | |
300 | 43.85 | |||
300 | 43.85 | |||
22/10/2025 | 16:26:25.052 | 300 | 43.85 | |
300 | 43.85 | |||
300 | 43.85 | |||
22/10/2025 | 16:23:14.564 | 5 | 43.85 | |
5 | 43.85 | |||
5 | 43.85 | |||
22/10/2025 | 16:17:31.821 | 45 | 43.85 | |
45 | 43.85 | |||
45 | 43.85 | |||
22/10/2025 | 16:12:52.497 | 15 | 43.85 | |
15 | 43.85 | |||
15 | 43.85 | |||
22/10/2025 | 16:11:09.387 | 2 | 43.85 | |
2 | 43.85 | |||
2 | 43.85 | |||
22/10/2025 | 16:02:26.191 | 30 | 43.75 | |
30 | 43.75 | |||
30 | 43.75 | |||
22/10/2025 | 16:00:01.669 | 1 | 43.70 | |
1 | 43.70 | |||
1 | 43.70 | |||
22/10/2025 | 15:50:39.766 | 35 | 43.70 | |
35 | 43.70 | |||
35 | 43.70 | |||
22/10/2025 | 15:45:10.829 | 50 | 43.80 | |
50 | 43.80 | |||
50 | 43.80 | |||
22/10/2025 | 15:42:49.463 | 300 | 43.75 | |
300 | 43.75 | |||
300 | 43.75 | |||
22/10/2025 | 15:42:49.075 | 100 | 43.70 | |
100 | 43.70 | |||
24 | 43.70 | |||
76 | 43.70 | |||
22/10/2025 | 15:42:42.392 | 300 | 43.75 | |
300 | 43.75 | |||
300 | 43.75 | |||
22/10/2025 | 15:36:29.874 | 1 | 43.65 | |
1 | 43.65 | |||
1 | 43.65 | |||
22/10/2025 | 15:30:01.942 | 100 | 43.65 | |
100 | 43.65 | |||
100 | 43.65 | |||
22/10/2025 | 15:27:58.869 | 50 | 43.65 | |
50 | 43.65 | |||
50 | 43.65 | |||
22/10/2025 | 15:19:41.988 | 150 | 43.60 | |
150 | 43.60 | |||
150 | 43.60 | |||
22/10/2025 | 15:18:51.124 | 150 | 43.60 | |
150 | 43.60 | |||
150 | 43.60 | |||
22/10/2025 | 15:17:10.677 | 1 000 | 43.65 | |
1 000 | 43.65 | |||
1 000 | 43.65 | |||
22/10/2025 | 15:13:26.459 | 40 | 43.65 | |
40 | 43.65 | |||
40 | 43.65 | |||
22/10/2025 | 15:09:31.869 | 500 | 43.65 | |
480 | 43.65 | |||
500 | 43.65 | |||
20 | 43.65 | |||
22/10/2025 | 14:38:50.273 | 20 | 43.75 | |
20 | 43.75 | |||
20 | 43.75 | |||
22/10/2025 | 14:17:58.450 | 500 | 43.80 | |
500 | 43.80 | |||
500 | 43.80 | |||
22/10/2025 | 14:15:33.742 | 1 000 | 43.80 | |
1 000 | 43.80 | |||
1 000 | 43.80 | |||
22/10/2025 | 14:12:59.523 | 11 | 43.85 | |
11 | 43.85 | |||
11 | 43.85 | |||
22/10/2025 | 14:11:25.733 | 1 000 | 43.85 | |
1 000 | 43.85 | |||
1 000 | 43.85 | |||
22/10/2025 | 14:02:51.274 | 60 | 43.95 | |
60 | 43.95 | |||
60 | 43.95 | |||
22/10/2025 | 14:02:13.428 | 300 | 43.95 | |
300 | 43.95 | |||
41 | 43.95 | |||
259 | 43.95 | |||
22/10/2025 | 14:01:47.647 | 450 | 43.90 | |
450 | 43.90 | |||
450 | 43.90 | |||
22/10/2025 | 13:58:51.201 | 37 | 43.95 | |
37 | 43.95 | |||
37 | 43.95 | |||
22/10/2025 | 13:56:54.972 | 47 | 43.85 | |
47 | 43.85 | |||
47 | 43.85 | |||
22/10/2025 | 13:56:42.379 | 2 | 43.95 | |
2 | 43.95 | |||
2 | 43.95 | |||
22/10/2025 | 13:55:51.192 | 16 | 43.90 | |
16 | 43.90 | |||
16 | 43.90 | |||
22/10/2025 | 13:52:00.330 | 496 | 43.85 | |
496 | 43.85 | |||
496 | 43.85 | |||
22/10/2025 | 13:47:09.664 | 700 | 43.80 | |
700 | 43.80 | |||
700 | 43.80 | |||
22/10/2025 | 13:47:07.951 | 646 | 43.75 | |
646 | 43.75 | |||
646 | 43.75 | |||
22/10/2025 | 13:46:36.610 | 1 000 | 43.75 | |
1 000 | 43.75 | |||
1 000 | 43.75 | |||
22/10/2025 | 13:42:46.688 | 125 | 43.75 | |
125 | 43.75 | |||
125 | 43.75 | |||
22/10/2025 | 13:42:29.468 | 100 | 43.75 | |
100 | 43.75 | |||
100 | 43.75 | |||
22/10/2025 | 13:38:30.776 | 7 | 43.75 | |
7 | 43.75 | |||
7 | 43.75 | |||
22/10/2025 | 13:34:15.891 | 40 | 43.75 | |
40 | 43.75 | |||
40 | 43.75 | |||
22/10/2025 | 13:24:43.521 | 25 | 43.65 | |
25 | 43.65 | |||
25 | 43.65 | |||
22/10/2025 | 13:16:42.161 | 4 | 43.90 | |
4 | 43.90 | |||
4 | 43.90 | |||
22/10/2025 | 13:12:59.133 | 870 | 43.75 | |
870 | 43.75 | |||
870 | 43.75 | |||
22/10/2025 | 13:11:49.728 | 39 | 43.70 | |
39 | 43.70 | |||
39 | 43.70 | |||
22/10/2025 | 13:07:41.004 | 45 | 43.70 | |
45 | 43.70 | |||
45 | 43.70 | |||
22/10/2025 | 13:04:42.717 | 67 | 43.65 | |
67 | 43.65 | |||
67 | 43.65 | |||
22/10/2025 | 12:52:23.505 | 34 | 43.60 | |
34 | 43.60 | |||
34 | 43.60 | |||
22/10/2025 | 12:47:53.035 | 100 | 43.70 | |
78 | 43.70 | |||
100 | 43.70 | |||
22 | 43.70 | |||
22/10/2025 | 12:42:50.082 | 40 | 43.65 | |
40 | 43.65 | |||
40 | 43.65 | |||
22/10/2025 | 12:37:30.292 | 1 000 | 43.55 | |
1 000 | 43.55 | |||
1 000 | 43.55 | |||
22/10/2025 | 12:34:29.197 | 1 000 | 43.60 | |
1 000 | 43.60 | |||
1 000 | 43.60 | |||
22/10/2025 | 12:28:22.739 | 1 300 | 43.60 | |
900 | 43.60 | |||
390 | 43.60 | |||
400 | 43.60 | |||
910 | 43.60 | |||
22/10/2025 | 12:27:43.703 | 1 000 | 43.60 | |
1 000 | 43.60 | |||
1 000 | 43.60 | |||
22/10/2025 | 12:25:56.205 | 10 | 43.60 | |
10 | 43.60 | |||
10 | 43.60 | |||
22/10/2025 | 12:24:26.023 | 1 780 | 43.60 | |
1 780 | 43.60 | |||
1 780 | 43.60 | |||
22/10/2025 | 12:24:06.704 | 1 000 | 43.60 | |
1 000 | 43.60 | |||
1 000 | 43.60 | |||
22/10/2025 | 12:15:09.621 | 23 | 43.60 | |
23 | 43.60 | |||
23 | 43.60 | |||
22/10/2025 | 12:00:44.099 | 10 | 43.60 | |
10 | 43.60 | |||
10 | 43.60 | |||
22/10/2025 | 11:54:18.480 | 1 000 | 43.60 | |
1 000 | 43.60 | |||
1 000 | 43.60 | |||
22/10/2025 | 11:53:18.993 | 100 | 43.65 | |
100 | 43.65 | |||
100 | 43.65 | |||
22/10/2025 | 11:48:49.899 | 15 | 43.65 | |
15 | 43.65 | |||
15 | 43.65 | |||
22/10/2025 | 11:48:02.199 | 495 | 43.60 | |
495 | 43.60 | |||
495 | 43.60 | |||
22/10/2025 | 11:35:20.544 | 4 | 43.60 | |
4 | 43.60 | |||
4 | 43.60 | |||
22/10/2025 | 11:32:31.015 | 460 | 43.60 | |
460 | 43.60 | |||
460 | 43.60 | |||
22/10/2025 | 11:25:13.326 | 100 | 43.45 | |
100 | 43.45 | |||
100 | 43.45 | |||
22/10/2025 | 11:17:12.945 | 11 | 43.45 | |
11 | 43.45 | |||
11 | 43.45 | |||
22/10/2025 | 11:15:06.671 | 4 | 43.50 | |
4 | 43.50 | |||
4 | 43.50 | |||
22/10/2025 | 11:13:27.512 | 110 | 43.50 | |
110 | 43.50 | |||
110 | 43.50 | |||
22/10/2025 | 11:12:50.587 | 125 | 43.50 | |
125 | 43.50 | |||
125 | 43.50 | |||
22/10/2025 | 11:10:42.836 | 10 | 43.45 | |
10 | 43.45 | |||
10 | 43.45 | |||
22/10/2025 | 10:56:03.497 | 3 000 | 43.50 | |
3 000 | 43.50 | |||
3 000 | 43.50 | |||
22/10/2025 | 10:55:37.268 | 1 000 | 43.45 | |
1 000 | 43.45 | |||
1 000 | 43.45 | |||
22/10/2025 | 10:53:47.001 | 10 | 43.55 | |
10 | 43.55 | |||
10 | 43.55 | |||
22/10/2025 | 10:51:32.838 | 1 000 | 43.50 | |
1 000 | 43.50 | |||
1 000 | 43.50 | |||
22/10/2025 | 10:51:12.634 | 1 000 | 43.50 | |
1 000 | 43.50 | |||
1 000 | 43.50 | |||
22/10/2025 | 10:20:37.055 | 123 | 43.45 | |
123 | 43.45 | |||
123 | 43.45 | |||
22/10/2025 | 10:20:18.645 | 1 000 | 43.45 | |
1 000 | 43.45 | |||
1 000 | 43.45 | |||
22/10/2025 | 10:20:02.218 | 1 000 | 43.50 | |
1 000 | 43.50 | |||
1 000 | 43.50 | |||
22/10/2025 | 10:12:59.653 | 600 | 43.55 | |
600 | 43.55 | |||
600 | 43.55 | |||
22/10/2025 | 10:10:33.610 | 7 | 43.55 | |
7 | 43.55 | |||
7 | 43.55 | |||
22/10/2025 | 10:10:31.215 | 100 | 43.55 | |
100 | 43.55 | |||
100 | 43.55 | |||
22/10/2025 | 10:04:40.624 | 150 | 43.45 | |
150 | 43.45 | |||
150 | 43.45 | |||
22/10/2025 | 10:00:03.587 | 10 | 43.40 | |
10 | 43.40 | |||
10 | 43.40 | |||
22/10/2025 | 09:54:21.324 | 50 | 43.55 | |
50 | 43.55 | |||
50 | 43.55 | |||
22/10/2025 | 09:52:40.933 | 100 | 43.60 | |
100 | 43.60 | |||
100 | 43.60 | |||
22/10/2025 | 09:49:16.573 | 5 | 43.60 | |
5 | 43.60 | |||
5 | 43.60 | |||
22/10/2025 | 09:45:09.186 | 466 | 43.55 | |
466 | 43.55 | |||
466 | 43.55 | |||
22/10/2025 | 09:43:52.051 | 62 | 43.45 | |
62 | 43.45 | |||
62 | 43.45 | |||
22/10/2025 | 09:31:21.925 | 1 | 43.45 | |
1 | 43.45 | |||
1 | 43.45 | |||
22/10/2025 | 09:29:51.230 | 23 | 43.55 | |
23 | 43.55 | |||
23 | 43.55 | |||
22/10/2025 | 09:29:47.169 | 24 | 43.50 | |
24 | 43.50 | |||
24 | 43.50 | |||
22/10/2025 | 09:23:55.370 | 15 | 43.45 | |
15 | 43.45 | |||
15 | 43.45 | |||
22/10/2025 | 09:18:29.630 | 50 | 43.40 | |
50 | 43.40 | |||
50 | 43.40 | |||
22/10/2025 | 09:16:02.022 | 10 | 43.35 | |
10 | 43.35 | |||
10 | 43.35 | |||
22/10/2025 | 09:09:45.254 | 18 | 43.35 | |
18 | 43.35 | |||
18 | 43.35 | |||
22/10/2025 | 09:06:42.093 | 718 | 43.20 | |
718 | 43.20 | |||
718 | 43.20 | |||
22/10/2025 | 08:53:20.232 | 75 | 43.20 | |
75 | 43.20 | |||
75 | 43.20 | |||
22/10/2025 | 08:51:46.537 | 60 | 43.15 | |
60 | 43.15 | |||
60 | 43.15 | |||
22/10/2025 | 08:46:43.318 | 20 | 43.20 | |
20 | 43.20 | |||
20 | 43.20 | |||
22/10/2025 | 08:44:11.635 | 10 | 43.15 | |
10 | 43.15 | |||
10 | 43.15 | |||
22/10/2025 | 08:25:40.615 | 150 | 43.20 | |
150 | 43.20 | |||
150 | 43.20 | |||
22/10/2025 | 08:20:09.553 | 25 | 43.10 | |
25 | 43.10 | |||
25 | 43.10 | |||
22/10/2025 | 08:16:51.855 | 50 | 43.20 | |
50 | 43.20 | |||
50 | 43.20 | |||
22/10/2025 | 08:06:09.770 | 24 | 43.20 | |
24 | 43.20 | |||
24 | 43.20 | |||
22/10/2025 | 08:05:31.230 | 25 | 43.05 | |
23 | 43.05 | |||
2 | 43.05 | |||
25 | 43.05 | |||
22/10/2025 | 08:01:04.886 | 80 | 43.20 | |
80 | 43.20 | |||
80 | 43.20 | |||
22/10/2025 | 08:00:23.211 | 2 | 43.05 | |
2 | 43.05 | |||
2 | 43.05 | |||
22/10/2025 | 08:00:14.566 | 1 | 43.20 | |
1 | 43.20 | |||
1 | 43.20 | |||
22/10/2025 | 07:33:58.335 | 80 | 43.20 | |
80 | 43.20 | |||
80 | 43.20 | |||
22/10/2025 | 07:30:12.163 | 308 | 43.20 | |
308 | 43.20 | |||
58 | 43.20 | |||
250 | 43.20 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
22/10/2025 @ 18:44:26
Last Update:
22/10/2025 @ 18:44:26