British American Tobacco PLC

282

252

33.82

Date Time Volume Order Volume Price
30/08/2024 21:54:15.516 74   33.82
      74 33.82
      74 33.82
30/08/2024 21:48:40.456 300   33.80
      300 33.80
      300 33.80
30/08/2024 21:46:38.374 63   33.80
      63 33.80
      63 33.80
30/08/2024 21:39:36.630 500   33.77
      340 33.77
      500 33.77
      160 33.77
30/08/2024 21:39:11.837 160   33.71
      160 33.71
      160 33.71
30/08/2024 21:38:25.476 500   33.67
      500 33.67
      500 33.67
30/08/2024 21:15:11.576 280   33.65
      280 33.65
      280 33.65
30/08/2024 21:12:36.236 60   33.65
      60 33.65
      60 33.65
30/08/2024 21:07:20.062 280   33.64
      280 33.64
      280 33.64
30/08/2024 20:59:33.292 280   33.66
      280 33.66
      280 33.66
30/08/2024 20:52:10.285 6   33.66
      6 33.66
      6 33.66
30/08/2024 20:21:21.884 29   33.70
      29 33.70
      29 33.70
30/08/2024 20:04:50.802 9   33.69
      9 33.69
      9 33.69
30/08/2024 19:57:04.596 65   33.70
      65 33.70
      65 33.70
30/08/2024 19:52:45.751 200   33.70
      200 33.70
      200 33.70
30/08/2024 19:42:14.476 10   33.71
      10 33.71
      10 33.71
30/08/2024 19:18:29.156 30   33.63
      30 33.63
      30 33.63
30/08/2024 19:13:33.661 30   33.68
      30 33.68
      30 33.68
30/08/2024 19:09:29.205 3   33.69
      3 33.69
      3 33.69
30/08/2024 19:08:43.030 1 000   33.63
      1 000 33.63
      1 000 33.63
30/08/2024 19:06:54.952 8   33.68
      8 33.68
      8 33.68
30/08/2024 18:59:47.924 14   33.63
      14 33.63
      14 33.63
30/08/2024 18:57:16.577 12   33.70
      12 33.70
      12 33.70
30/08/2024 18:49:57.971 150   33.64
      150 33.64
      150 33.64
30/08/2024 18:42:00.594 143   33.63
      143 33.63
      143 33.63
30/08/2024 18:41:42.992 160   33.63
      160 33.63
      160 33.63
30/08/2024 18:37:39.434 84   33.68
      84 33.68
      84 33.68
30/08/2024 18:35:13.333 27   33.68
      27 33.68
      27 33.68
30/08/2024 18:23:41.424 30   33.73
      30 33.73
      30 33.73
30/08/2024 18:19:42.216 50   33.68
      50 33.68
      50 33.68
30/08/2024 18:13:11.220 10   33.76
      10 33.76
      10 33.76
30/08/2024 18:12:01.243 2   33.77
      2 33.77
      2 33.77
30/08/2024 18:12:00.229 75   33.67
      75 33.67
      75 33.67
30/08/2024 18:06:29.888 30   33.74
      30 33.74
      30 33.74
30/08/2024 17:49:47.076 70   33.62
      70 33.62
      70 33.62
30/08/2024 17:46:41.119 15   33.63
      15 33.63
      15 33.63
30/08/2024 17:43:27.211 100   33.68
      100 33.68
      100 33.68
30/08/2024 17:41:58.888 150   33.73
      150 33.73
      150 33.73
30/08/2024 17:40:08.110 30   33.71
      30 33.71
      30 33.71
30/08/2024 17:38:32.244 120   33.66
      120 33.66
      120 33.66
30/08/2024 17:36:29.870 680   33.72
      100 33.72
      440 33.72
      140 33.72
      680 33.72
30/08/2024 17:35:39.824 160   33.65
      160 33.65
      160 33.65
30/08/2024 17:35:31.698 160   33.60
      160 33.60
      160 33.60
30/08/2024 17:35:17.317 20   33.50
      20 33.50
      20 33.50
30/08/2024 17:34:21.656 8 500   33.50
      500 33.50
      7 381 33.50
      8 500 33.50
      500 33.50
      63 33.50
      6 33.50
      50 33.50
30/08/2024 17:28:57.007 37   33.70
      37 33.70
      37 33.70
30/08/2024 17:28:05.030 20   33.74
      20 33.74
      20 33.74
30/08/2024 17:22:11.781 50   33.75
      50 33.75
      50 33.75
30/08/2024 17:20:59.672 48   33.78
      48 33.78
      48 33.78
30/08/2024 17:17:34.354 900   33.76
      900 33.76
      900 33.76
30/08/2024 17:15:38.702 100   33.80
      100 33.80
      100 33.80
30/08/2024 17:14:32.966 200   33.76
      200 33.76
      200 33.76
30/08/2024 17:13:45.082 100   33.79
      100 33.79
      100 33.79
30/08/2024 17:13:14.874 1 000   33.73
      1 000 33.73
      1 000 33.73
30/08/2024 17:02:16.540 3   33.77
      3 33.77
      3 33.77
30/08/2024 16:58:24.448 500   33.72
      500 33.72
      500 33.72
30/08/2024 16:50:31.714 1 000   33.74
      1 000 33.74
      1 000 33.74
30/08/2024 16:46:01.075 18   33.73
      18 33.73
      18 33.73
30/08/2024 16:45:30.897 800   33.75
      800 33.75
      800 33.75
30/08/2024 16:44:53.614 57   33.71
      57 33.71
      57 33.71
30/08/2024 16:44:30.901 1 200   33.74
      1 200 33.74
      1 200 33.74
30/08/2024 16:43:24.624 24   33.76
      24 33.76
      24 33.76
30/08/2024 16:42:31.344 60   33.72
      60 33.72
      60 33.72
30/08/2024 16:41:12.674 29   33.71
      29 33.71
      29 33.71
30/08/2024 16:40:06.149 1 200   33.76
      1 200 33.76
      1 200 33.76
30/08/2024 16:38:34.291 300   33.74
      300 33.74
      300 33.74
30/08/2024 16:38:23.444 112   33.74
      112 33.74
      112 33.74
30/08/2024 16:35:46.876 30   33.77
      30 33.77
      30 33.77
30/08/2024 16:34:11.215 190   33.74
      190 33.74
      190 33.74
30/08/2024 16:31:58.857 102   33.78
      87 33.78
      102 33.78
      15 33.78
30/08/2024 16:30:03.065 30   33.80
      30 33.80
      30 33.80
30/08/2024 16:27:18.063 304   33.80
      304 33.80
      304 33.80
30/08/2024 16:26:44.064 3   33.76
      3 33.76
      3 33.76
30/08/2024 16:25:20.635 147   33.78
      147 33.78
      147 33.78
30/08/2024 16:23:41.691 40   33.79
      40 33.79
      40 33.79
30/08/2024 16:22:50.418 20   33.79
      20 33.79
      20 33.79
30/08/2024 16:17:57.128 8   33.74
      8 33.74
      8 33.74
30/08/2024 16:15:37.478 10   33.74
      10 33.74
      10 33.74
30/08/2024 16:13:58.480 800   33.73
      800 33.73
      800 33.73
30/08/2024 16:13:52.799 1 200   33.73
      1 200 33.73
      1 200 33.73
30/08/2024 16:12:44.959 3   33.72
      3 33.72
      3 33.72
30/08/2024 16:11:03.034 480   33.72
      480 33.72
      480 33.72
30/08/2024 16:11:02.047 15   33.72
      15 33.72
      15 33.72
30/08/2024 16:11:01.235 59   33.72
      59 33.72
      59 33.72
30/08/2024 16:09:45.200 480   33.72
      480 33.72
      480 33.72
30/08/2024 16:09:28.315 40   33.72
      40 33.72
      40 33.72
30/08/2024 16:07:33.540 55   33.72
      55 33.72
      55 33.72
30/08/2024 16:06:36.474 31   33.71
      31 33.71
      31 33.71
30/08/2024 16:02:34.357 25   33.73
      25 33.73
      25 33.73
30/08/2024 16:02:04.478 13   33.69
      13 33.69
      13 33.69
30/08/2024 15:55:50.163 180   33.72
      180 33.72
      180 33.72
30/08/2024 15:53:23.596 100   33.75
      100 33.75
      100 33.75
30/08/2024 15:37:41.709 150   33.79
      150 33.79
      150 33.79
30/08/2024 15:36:47.339 1   33.77
      1 33.77
      1 33.77
30/08/2024 15:35:42.589 65   33.76
      65 33.76
      65 33.76
30/08/2024 15:32:44.179 15   33.79
      15 33.79
      15 33.79
30/08/2024 15:29:26.078 200   33.72
      200 33.72
      200 33.72
30/08/2024 15:27:57.277 30   33.69
      30 33.69
      30 33.69
30/08/2024 15:23:36.596 104   33.71
      104 33.71
      104 33.71
30/08/2024 15:23:12.584 18   33.72
      18 33.72
      18 33.72
30/08/2024 15:16:41.604 50   33.71
      50 33.71
      50 33.71
30/08/2024 15:15:40.122 74   33.74
      74 33.74
      74 33.74
30/08/2024 15:13:06.189 1 500   33.73
      1 500 33.73
      1 500 33.73
30/08/2024 14:59:17.124 200   33.74
      200 33.74
      200 33.74
30/08/2024 14:58:21.572 3   33.73
      3 33.73
      3 33.73
30/08/2024 14:48:48.624 90   33.75
      90 33.75
      90 33.75
30/08/2024 14:45:28.293 2   33.75
      2 33.75
      2 33.75
30/08/2024 14:45:08.144 80   33.72
      20 33.72
      80 33.72
      60 33.72
30/08/2024 14:43:41.377 40   33.77
      40 33.77
      40 33.77
30/08/2024 14:41:11.900 45   33.78
      45 33.78
      45 33.78
30/08/2024 14:41:06.589 50   33.75
      50 33.75
      50 33.75
30/08/2024 14:36:38.322 20   33.79
      20 33.79
      20 33.79
30/08/2024 14:35:22.116 95   33.75
      95 33.75
      95 33.75
30/08/2024 14:34:20.394 71   33.76
      71 33.76
      71 33.76
30/08/2024 14:33:54.727 90   33.74
      90 33.74
      90 33.74
30/08/2024 14:32:45.763 20   33.73
      20 33.73
      20 33.73
30/08/2024 14:27:13.778 13 151   33.69
      500 33.69
      13 151 33.69
      12 651 33.69
30/08/2024 14:26:08.276 1 200   33.74
      1 200 33.74
      1 200 33.74
30/08/2024 14:25:50.511 22   33.76
      22 33.76
      22 33.76
30/08/2024 14:20:59.171 70   33.77
      70 33.77
      70 33.77
30/08/2024 14:20:25.425 25   33.74
      25 33.74
      25 33.74
30/08/2024 14:12:56.791 44   33.77
      44 33.77
      44 33.77
30/08/2024 14:11:30.167 5   33.75
      5 33.75
      5 33.75
30/08/2024 14:10:53.182 148   33.75
      148 33.75
      148 33.75
30/08/2024 14:07:48.353 1 000   33.72
      1 000 33.72
      1 000 33.72
30/08/2024 14:07:09.867 11   33.76
      11 33.76
      11 33.76
30/08/2024 14:06:08.061 24   33.73
      24 33.73
      24 33.73
30/08/2024 14:03:51.694 250   33.78
      250 33.78
      250 33.78
30/08/2024 13:57:53.869 893   33.76
      893 33.76
      893 33.76
30/08/2024 13:57:53.743 1 237   33.76
      1 237 33.76
      1 200 33.76
      37 33.76
30/08/2024 13:57:38.204 1 200   33.76
      1 200 33.76
      1 200 33.76
30/08/2024 13:52:45.897 33   33.79
      33 33.79
      33 33.79
30/08/2024 13:41:58.043 110   33.82
      110 33.82
      110 33.82
30/08/2024 13:37:29.041 100   33.79
      100 33.79
      100 33.79
30/08/2024 13:35:28.767 185   33.79
      185 33.79
      185 33.79
30/08/2024 13:31:14.410 50   33.80
      50 33.80
      50 33.80
30/08/2024 13:28:12.848 50   33.79
      50 33.79
      50 33.79
30/08/2024 13:23:29.917 2   33.83
      2 33.83
      2 33.83
30/08/2024 13:23:16.796 309   33.79
      309 33.79
      309 33.79
30/08/2024 13:14:42.590 3   33.84
      3 33.84
      3 33.84
30/08/2024 13:12:43.838 55   33.80
      55 33.80
      55 33.80
30/08/2024 13:10:23.868 15   33.84
      15 33.84
      15 33.84
30/08/2024 13:08:06.666 100   33.85
      100 33.85
      100 33.85
30/08/2024 13:06:46.737 359   33.83
      359 33.83
      359 33.83
30/08/2024 13:05:00.052 10   33.87
      10 33.87
      10 33.87
30/08/2024 13:00:46.531 100   33.88
      100 33.88
      100 33.88
30/08/2024 12:59:25.224 405   33.85
      405 33.85
      405 33.85
30/08/2024 12:56:47.830 319   33.83
      319 33.83
      319 33.83
30/08/2024 12:54:53.931 18   33.83
      18 33.83
      18 33.83
30/08/2024 12:53:23.681 50   33.83
      50 33.83
      50 33.83
30/08/2024 12:51:16.261 2   33.84
      2 33.84
      2 33.84
30/08/2024 12:50:29.095 60   33.81
      60 33.81
      60 33.81
30/08/2024 12:49:26.684 600   33.79
      600 33.79
      600 33.79
30/08/2024 12:48:57.300 70   33.80
      17 33.80
      53 33.80
      70 33.80
30/08/2024 12:34:46.146 5   33.81
      5 33.81
      5 33.81
30/08/2024 12:32:23.137 40   33.84
      40 33.84
      40 33.84
30/08/2024 12:30:53.795 5   33.84
      5 33.84
      5 33.84
30/08/2024 12:29:25.834 810   33.81
      810 33.81
      810 33.81
30/08/2024 12:25:13.155 90   33.85
      90 33.85
      90 33.85
30/08/2024 12:22:10.993 141   33.81
      141 33.81
      141 33.81
30/08/2024 12:20:21.387 70   33.81
      70 33.81
      70 33.81
30/08/2024 12:18:15.334 100   33.86
      100 33.86
      100 33.86
30/08/2024 12:16:44.501 29   33.86
      29 33.86
      29 33.86
30/08/2024 12:14:22.691 590   33.81
      590 33.81
      590 33.81
30/08/2024 12:12:52.863 10   33.85
      10 33.85
      10 33.85
30/08/2024 12:06:25.155 300   33.86
      300 33.86
      300 33.86
30/08/2024 11:54:29.054 100   33.85
      100 33.85
      100 33.85
30/08/2024 11:52:30.379 50   33.85
      50 33.85
      50 33.85
30/08/2024 11:50:52.495 500   33.83
      500 33.83
      500 33.83
30/08/2024 11:50:31.053 1 200   33.85
      44 33.85
      54 33.85
      150 33.85
      952 33.85
      1 200 33.85
30/08/2024 11:49:05.161 20   33.83
      20 33.83
      20 33.83
30/08/2024 11:45:31.110 100   33.84
      100 33.84
      100 33.84
30/08/2024 11:39:24.620 550   33.77
      550 33.77
      550 33.77
30/08/2024 11:36:56.292 22   33.79
      22 33.79
      22 33.79
30/08/2024 11:36:17.481 50   33.79
      50 33.79
      50 33.79
30/08/2024 11:33:36.920 92   33.79
      92 33.79
      92 33.79
30/08/2024 11:31:28.260 59   33.79
      59 33.79
      59 33.79
30/08/2024 11:31:00.000 10   33.79
      10 33.79
      10 33.79
30/08/2024 11:29:41.809 33   33.79
      33 33.79
      33 33.79
30/08/2024 11:27:41.799 100   33.79
      100 33.79
      100 33.79
30/08/2024 11:24:54.126 60   33.75
      60 33.75
      60 33.75
30/08/2024 11:19:22.450 500   33.79
      500 33.79
      500 33.79
30/08/2024 11:13:34.188 1   33.74
      1 33.74
      1 33.74
30/08/2024 11:11:51.726 12   33.76
      12 33.76
      12 33.76
30/08/2024 11:11:37.438 800   33.74
      800 33.74
      800 33.74
30/08/2024 11:06:59.045 30   33.71
      30 33.71
      30 33.71
30/08/2024 11:04:29.164 26   33.74
      26 33.74
      26 33.74
30/08/2024 11:00:20.744 50   33.74
      50 33.74
      50 33.74
30/08/2024 11:00:19.563 120   33.71
      120 33.71
      120 33.71
30/08/2024 10:59:49.956 1   33.74
      1 33.74
      1 33.74
30/08/2024 10:59:32.648 40   33.72
      40 33.72
      40 33.72
30/08/2024 10:57:12.599 88   33.74
      88 33.74
      88 33.74
30/08/2024 10:55:57.765 150   33.74
      150 33.74
      150 33.74
30/08/2024 10:50:53.149 100   33.73
      100 33.73
      100 33.73
30/08/2024 10:49:59.787 52   33.73
      52 33.73
      52 33.73
30/08/2024 10:46:35.253 1 000   33.73
      1 000 33.73
      1 000 33.73
30/08/2024 10:44:22.926 14   33.73
      14 33.73
      14 33.73
30/08/2024 10:35:51.742 60   33.73
      60 33.73
      60 33.73
30/08/2024 10:33:40.102 100   33.68
      100 33.68
      100 33.68
30/08/2024 10:30:51.529 210   33.73
      210 33.73
      210 33.73
30/08/2024 10:26:38.729 500   33.73
      500 33.73
      500 33.73
30/08/2024 10:20:11.211 65   33.79
      65 33.79
      65 33.79
30/08/2024 10:16:48.921 5   33.82
      5 33.82
      5 33.82
30/08/2024 10:14:28.092 145   33.81
      145 33.81
      145 33.81
30/08/2024 10:10:58.521 45   33.83
      45 33.83
      45 33.83
30/08/2024 10:08:25.855 60   33.81
      60 33.81
      60 33.81
30/08/2024 10:07:45.542 200   33.80
      200 33.80
      200 33.80
30/08/2024 10:03:03.631 20   33.85
      20 33.85
      20 33.85
30/08/2024 10:00:26.379 37   33.89
      37 33.89
      37 33.89
30/08/2024 10:00:00.651 60   33.85
      60 33.85
      60 33.85
30/08/2024 09:54:47.961 812   33.80
      762 33.80
      50 33.80
      812 33.80
30/08/2024 09:54:38.767 1 190   33.80
      90 33.80
      100 33.80
      1 190 33.80
      1 000 33.80
30/08/2024 09:50:44.888 50   33.80
      50 33.80
      50 33.80
30/08/2024 09:50:44.774 88   33.81
      88 33.81
      30 33.81
      33 33.81
      25 33.81
30/08/2024 09:47:39.596 200   33.79
      200 33.79
      200 33.79
30/08/2024 09:43:23.813 150   33.79
      150 33.79
      150 33.79
30/08/2024 09:41:00.361 59   33.76
      59 33.76
      59 33.76
30/08/2024 09:35:30.386 250   33.76
      250 33.76
      250 33.76
30/08/2024 09:32:59.014 89   33.79
      89 33.79
      89 33.79
30/08/2024 09:30:38.966 150   33.79
      150 33.79
      150 33.79
30/08/2024 09:30:18.194 2   33.76
      2 33.76
      2 33.76
30/08/2024 09:30:08.030 70   33.75
      70 33.75
      70 33.75
30/08/2024 09:28:14.047 220   33.73
      220 33.73
      220 33.73
30/08/2024 09:27:11.664 75   33.78
      75 33.78
      75 33.78
30/08/2024 09:24:31.416 170   33.75
      170 33.75
      170 33.75
30/08/2024 09:24:27.910 150   33.75
      150 33.75
      150 33.75
30/08/2024 09:21:02.874 918   33.72
      918 33.72
      918 33.72
30/08/2024 09:20:49.450 100   33.72
      100 33.72
      100 33.72
30/08/2024 09:19:52.209 880   33.72
      880 33.72
      880 33.72
30/08/2024 09:18:14.897 3 300   33.72
      3 000 33.72
      3 300 33.72
      300 33.72
30/08/2024 09:17:08.650 1 200   33.72
      1 200 33.72
      1 200 33.72
30/08/2024 09:15:14.110 100   33.71
      100 33.71
      100 33.71
30/08/2024 09:14:57.119 10   33.69
      10 33.69
      10 33.69
30/08/2024 09:14:17.224 211   33.68
      211 33.68
      211 33.68
30/08/2024 09:14:16.936 1 200   33.68
      1 200 33.68
      1 200 33.68
30/08/2024 09:14:14.560 1 200   33.68
      1 200 33.68
      1 200 33.68
30/08/2024 09:13:19.407 1 200   33.68
      1 200 33.68
      1 200 33.68
30/08/2024 09:08:52.844 161   33.63
      161 33.63
      161 33.63
30/08/2024 09:08:37.920 1 320   33.63
      120 33.63
      520 33.63
      800 33.63
      100 33.63
      600 33.63
      500 33.63
30/08/2024 08:53:15.454 100   33.40
      100 33.40
      100 33.40
30/08/2024 08:53:15.265 200   33.40
      200 33.40
      200 33.40
30/08/2024 08:52:54.714 200   33.45
      200 33.45
      200 33.45
30/08/2024 08:42:21.263 116   33.44
      116 33.44
      116 33.44
30/08/2024 08:38:35.636 5   33.49
      5 33.49
      5 33.49
30/08/2024 08:29:40.192 110   33.46
      110 33.46
      110 33.46
30/08/2024 08:29:31.243 20   33.49
      20 33.49
      20 33.49
30/08/2024 08:10:46.419 131   33.49
      131 33.49
      131 33.49
30/08/2024 08:01:53.605 59   33.49
      59 33.49
      59 33.49
30/08/2024 08:00:15.183 50   33.39
      50 33.39
      50 33.39
30/08/2024 08:00:15.064 7   33.39
      7 33.39
      7 33.39
30/08/2024 08:00:13.892 3   33.49
      3 33.49
      3 33.49
30/08/2024 08:00:04.585 40   33.49
      1 33.49
      39 33.49
      40 33.49
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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