British American Tobacco PLC

137

127

37.65

Date Time Volume Order Volume Price
14/03/2025 14:16:16.330 566   37.65
      566 37.65
      566 37.65
14/03/2025 14:15:54.280 1 100   37.65
      1 100 37.65
      1 100 37.65
14/03/2025 14:04:33.877 27   37.71
      27 37.71
      27 37.71
14/03/2025 14:01:11.719 100   37.69
      100 37.69
      100 37.69
14/03/2025 14:00:34.868 400   37.70
      400 37.70
      400 37.70
14/03/2025 14:00:34.824 20   37.70
      20 37.70
      20 37.70
14/03/2025 14:00:15.024 1   37.66
      1 37.66
      1 37.66
14/03/2025 13:54:56.445 60   37.66
      60 37.66
      60 37.66
14/03/2025 13:47:00.646 130   37.68
      130 37.68
      130 37.68
14/03/2025 13:43:23.155 55   37.63
      55 37.63
      55 37.63
14/03/2025 13:42:43.946 27   37.63
      27 37.63
      27 37.63
14/03/2025 13:38:49.428 20   37.67
      20 37.67
      20 37.67
14/03/2025 13:35:55.937 300   37.66
      300 37.66
      300 37.66
14/03/2025 13:32:56.723 343   37.66
      343 37.66
      343 37.66
14/03/2025 13:29:36.115 6   37.65
      6 37.65
      6 37.65
14/03/2025 13:28:25.235 200   37.66
      200 37.66
      200 37.66
14/03/2025 13:27:47.210 50   37.67
      50 37.67
      50 37.67
14/03/2025 13:27:20.034 137   37.65
      137 37.65
      137 37.65
14/03/2025 13:20:05.532 50   37.66
      50 37.66
      50 37.66
14/03/2025 13:17:30.198 3   37.65
      3 37.65
      3 37.65
14/03/2025 13:11:23.107 500   37.64
      500 37.64
      500 37.64
14/03/2025 12:54:43.079 14   37.69
      14 37.69
      14 37.69
14/03/2025 12:53:17.305 19   37.66
      19 37.66
      19 37.66
14/03/2025 12:50:44.835 438   37.67
      438 37.67
      438 37.67
14/03/2025 12:46:38.286 76   37.73
      76 37.73
      76 37.73
14/03/2025 12:36:22.696 100   37.67
      100 37.67
      100 37.67
14/03/2025 12:27:57.157 872   37.72
      872 37.72
      872 37.72
14/03/2025 12:23:42.890 150   37.75
      150 37.75
      150 37.75
14/03/2025 12:17:13.503 15   37.70
      15 37.70
      15 37.70
14/03/2025 12:16:22.899 170   37.69
      170 37.69
      170 37.69
14/03/2025 12:06:03.148 515   37.70
      500 37.70
      515 37.70
      15 37.70
14/03/2025 11:59:54.956 870   37.72
      870 37.72
      870 37.72
14/03/2025 11:57:23.462 150   37.71
      150 37.71
      150 37.71
14/03/2025 11:56:36.607 30   37.74
      30 37.74
      30 37.74
14/03/2025 11:54:17.843 27   37.75
      27 37.75
      27 37.75
14/03/2025 11:51:11.369 27   37.79
      27 37.79
      27 37.79
14/03/2025 11:44:58.865 100   37.80
      100 37.80
      100 37.80
14/03/2025 11:42:09.392 265   37.82
      265 37.82
      265 37.82
14/03/2025 11:41:49.685 132   37.82
      132 37.82
      132 37.82
14/03/2025 11:40:36.951 80   37.83
      80 37.83
      80 37.83
14/03/2025 11:38:01.248 50   37.82
      50 37.82
      50 37.82
14/03/2025 11:37:34.030 30   37.80
      30 37.80
      30 37.80
14/03/2025 11:35:32.042 500   37.80
      500 37.80
      500 37.80
14/03/2025 11:35:11.551 1   37.80
      1 37.80
      1 37.80
14/03/2025 11:35:08.852 2   37.80
      2 37.80
      2 37.80
14/03/2025 11:34:38.686 1   37.77
      1 37.77
      1 37.77
14/03/2025 11:31:15.154 160   37.83
      160 37.83
      160 37.83
14/03/2025 11:27:48.278 60   37.82
      60 37.82
      60 37.82
14/03/2025 11:27:38.011 4   37.78
      4 37.78
      4 37.78
14/03/2025 11:24:07.218 50   37.81
      50 37.81
      50 37.81
14/03/2025 11:20:08.176 500   37.82
      500 37.82
      500 37.82
14/03/2025 11:20:01.282 130   37.78
      130 37.78
      130 37.78
14/03/2025 11:18:53.128 50   37.80
      50 37.80
      50 37.80
14/03/2025 11:16:14.530 32   37.82
      32 37.82
      32 37.82
14/03/2025 11:13:51.515 5   37.82
      5 37.82
      5 37.82
14/03/2025 11:12:15.293 132   37.82
      132 37.82
      132 37.82
14/03/2025 11:10:39.879 20   37.83
      20 37.83
      20 37.83
14/03/2025 11:04:47.589 50   37.83
      50 37.83
      50 37.83
14/03/2025 11:03:57.129 100   37.83
      100 37.83
      100 37.83
14/03/2025 11:03:48.842 73   37.83
      73 37.83
      73 37.83
14/03/2025 11:02:14.966 500   37.83
      500 37.83
      500 37.83
14/03/2025 10:53:12.518 100   37.79
      100 37.79
      100 37.79
14/03/2025 10:49:25.046 870   37.85
      870 37.85
      870 37.85
14/03/2025 10:41:56.562 40   37.79
      40 37.79
      40 37.79
14/03/2025 10:39:42.430 80   37.80
      80 37.80
      80 37.80
14/03/2025 10:37:26.846 20   37.82
      20 37.82
      20 37.82
14/03/2025 10:22:26.401 1   37.90
      1 37.90
      1 37.90
14/03/2025 10:22:11.109 1   37.86
      1 37.86
      1 37.86
14/03/2025 10:20:01.459 7   37.86
      7 37.86
      7 37.86
14/03/2025 10:16:28.403 20   37.86
      20 37.86
      20 37.86
14/03/2025 10:16:18.989 210   37.90
      60 37.90
      210 37.90
      150 37.90
14/03/2025 10:16:09.051 1 065   37.90
      800 37.90
      265 37.90
      1 065 37.90
14/03/2025 10:11:58.571 30   37.93
      30 37.93
      30 37.93
14/03/2025 10:11:28.817 1   37.92
      1 37.92
      1 37.92
14/03/2025 10:10:43.851 1 100   37.91
      1 100 37.91
      1 100 37.91
14/03/2025 10:10:36.491 250   37.92
      250 37.92
      250 37.92
14/03/2025 10:10:36.388 200   37.93
      200 37.93
      200 37.93
14/03/2025 10:07:51.947 6   37.95
      6 37.95
      6 37.95
14/03/2025 10:07:28.838 150   37.95
      150 37.95
      150 37.95
14/03/2025 10:05:10.428 25   37.96
      25 37.96
      25 37.96
14/03/2025 10:02:54.446 387   37.94
      387 37.94
      387 37.94
14/03/2025 10:01:39.272 52   37.97
      52 37.97
      52 37.97
14/03/2025 09:56:32.823 900   37.95
      100 37.95
      900 37.95
      800 37.95
14/03/2025 09:46:59.563 800   38.03
      800 38.03
      800 38.03
14/03/2025 09:45:10.774 5   38.00
      5 38.00
      5 38.00
14/03/2025 09:38:54.311 30   37.97
      30 37.97
      30 37.97
14/03/2025 09:38:51.439 100   37.97
      100 37.97
      100 37.97
14/03/2025 09:36:14.594 725   37.97
      510 37.97
      215 37.97
      725 37.97
14/03/2025 09:35:29.394 22   37.97
      22 37.97
      22 37.97
14/03/2025 09:33:43.949 5   38.01
      5 38.01
      5 38.01
14/03/2025 09:32:59.770 30   38.01
      30 38.01
      30 38.01
14/03/2025 09:23:38.968 800   38.05
      800 38.05
      800 38.05
14/03/2025 09:22:24.392 220   38.03
      220 38.03
      220 38.03
14/03/2025 09:21:40.586 130   38.04
      130 38.04
      130 38.04
14/03/2025 09:20:53.258 865   38.00
      865 38.00
      865 38.00
14/03/2025 09:18:51.017 1 000   38.08
      1 000 38.08
      1 000 38.08
14/03/2025 09:17:29.517 170   37.99
      170 37.99
      170 37.99
14/03/2025 09:16:12.233 150   37.98
      150 37.98
      150 37.98
14/03/2025 09:13:20.760 132   37.99
      132 37.99
      132 37.99
14/03/2025 09:06:17.367 322   38.00
      322 38.00
      146 38.00
      30 38.00
      146 38.00
14/03/2025 09:05:42.448 50   38.05
      50 38.05
      50 38.05
14/03/2025 09:04:30.803 131   38.08
      131 38.08
      131 38.08
14/03/2025 09:04:18.817 874   38.06
      124 38.06
      250 38.06
      7 38.06
      500 38.06
      867 38.06
14/03/2025 08:48:24.026 25   38.19
      25 38.19
      25 38.19
14/03/2025 08:47:06.885 140   38.19
      140 38.19
      140 38.19
14/03/2025 08:46:55.152 200   38.19
      200 38.19
      200 38.19
14/03/2025 08:46:39.039 65   38.19
      65 38.19
      65 38.19
14/03/2025 08:31:05.385 20   38.16
      20 38.16
      20 38.16
14/03/2025 08:23:15.750 39   38.08
      39 38.08
      39 38.08
14/03/2025 08:14:12.195 100   38.19
      100 38.19
      100 38.19
14/03/2025 08:13:47.907 200   38.19
      200 38.19
      200 38.19
14/03/2025 08:12:07.323 85   38.19
      85 38.19
      85 38.19
14/03/2025 08:08:32.460 2   38.11
      2 38.11
      2 38.11
14/03/2025 08:08:15.713 62   38.09
      62 38.09
      62 38.09
14/03/2025 08:07:08.034 160   38.13
      160 38.13
      160 38.13
14/03/2025 08:00:59.551 1   38.17
      1 38.17
      1 38.17
14/03/2025 08:00:42.836 3   38.18
      3 38.18
      3 38.18
14/03/2025 08:00:20.600 1   38.09
      1 38.09
      1 38.09
14/03/2025 07:59:48.351 13   38.11
      13 38.11
      13 38.11
14/03/2025 07:49:55.138 80   38.19
      80 38.19
      80 38.19
14/03/2025 07:49:46.621 200   38.14
      200 38.14
      200 38.14
14/03/2025 07:48:03.352 1 080   38.11
      1 080 38.11
      1 080 38.11
14/03/2025 07:40:01.700 535   38.11
      535 38.11
      535 38.11
14/03/2025 07:39:18.853 85   38.10
      85 38.10
      85 38.10
14/03/2025 07:38:52.640 2   38.18
      2 38.18
      2 38.18
14/03/2025 07:30:56.141 1   38.06
      1 38.06
      1 38.06
14/03/2025 07:30:06.178 20   38.18
      20 38.18
      20 38.18
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)