BTG PLC ORD 10P

BTG 
(LSE, Stocks) 
 

History: BTG PLC ORD 10P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/07/2019
836.00
840.50
836.00
836.00
1,395,519
129.11
0
19/07/2019
836.00
837.00
836.00
836.50
203,623
694.48
0
18/07/2019
837.50
837.50
836.00
836.00
1,514,527
590.84
0
17/07/2019
837.00
837.00
836.00
837.00
424,619
791.07
0
16/07/2019
837.00
838.00
836.00
837.00
287,776
795.02
0
15/07/2019
837.00
838.00
836.00
837.00
232,118
784.10
0
12/07/2019
837.00
837.00
836.00
836.50
231,708
783.05
0
11/07/2019
838.00
838.00
836.00
836.00
222,749
787.76
0
10/07/2019
838.00
842.00
836.00
837.00
289,727
719.05
0
09/07/2019
840.00
840.00
836.00
836.00
393,639
791.43
0
08/07/2019
838.00
838.00
836.00
836.50
222,248
718.16
0
05/07/2019
838.00
838.00
836.00
836.00
254,415
748.98
0
04/07/2019
835.00
837.00
835.00
836.50
228,464
772.27
0
03/07/2019
837.00
837.00
836.00
837.00
958,536
813.54
0
02/07/2019
837.00
837.50
836.50
837.00
10,495,590
225.41
0
01/07/2019
836.00
838.50
834.50
834.50
862,722
688.13
0
28/06/2019
835.00
835.50
834.00
835.50
397,341
793.70
0
27/06/2019
835.00
835.00
834.00
835.00
989,527
345.18
0
26/06/2019
835.00
835.00
833.50
833.50
242,407
788.02
0
25/06/2019
834.00
835.00
833.50
833.50
551,239
800.93
0
24/06/2019
835.00
835.00
833.50
834.00
123,129
737.98
0
21/06/2019
834.00
835.00
833.00
833.00
1,264,359
806.55
0
20/06/2019
835.00
835.00
833.00
833.00
958,386
685.29
0
19/06/2019
834.00
834.50
833.50
833.50
909,270
711.75
0
18/06/2019
835.00
835.00
834.00
835.00
7,817,636
683.72
0
17/06/2019
842.00
842.00
833.50
835.00
452,405
720.18
0
14/06/2019
835.00
835.00
833.50
834.50
325,770
767.59
0
13/06/2019
835.00
835.00
834.00
834.50
295,664
797.55
0
12/06/2019
834.50
836.50
833.50
835.00
311,736
782.02
0
11/06/2019
834.50
834.50
833.50
833.50
992,188
390.86
0
10/06/2019
835.00
835.00
833.50
833.50
1,330,423
796.85
0
07/06/2019
835.00
835.00
834.00
835.00
365,861
785.76
0
06/06/2019
835.00
835.00
834.00
835.00
299,714
784.32
0
05/06/2019
835.00
835.50
834.00
834.50
1,006,607
613.46
0
04/06/2019
834.50
835.00
833.50
835.00
1,541,153
808.16
0
03/06/2019
839.00
839.00
834.00
834.50
1,799,742
169.89
0
31/05/2019
833.50
835.00
833.50
833.50
858,205
699.91
0
30/05/2019
831.00
835.00
831.00
834.00
260,930
778.17
0
29/05/2019
834.50
836.50
833.50
834.00
1,693,860
715.92
0
28/05/2019
834.50
836.00
834.00
836.00
2,130,287
592.02
0
24/05/2019
835.00
835.50
834.00
834.50
1,038,291
823.85
0
23/05/2019
834.50
834.50
833.50
834.50
415,059
791.96
0
22/05/2019
834.50
834.50
832.50
834.50
699,196
674.04
0
21/05/2019
834.50
834.50
833.50
834.00
1,216,022
738.90
0
20/05/2019
837.00
837.00
834.00
834.50
429,113
761.60
0
17/05/2019
837.50
837.50
834.00
835.00
1,722,909
713.55
0
16/05/2019
834.50
835.50
833.00
834.00
4,655,470
813.25
0
15/05/2019
835.50
835.50
832.50
834.00
2,054,943
627.69
0
14/05/2019
837.00
837.50
834.50
835.00
3,370,081
158.32
0
13/05/2019
835.50
835.50
834.00
834.00
418,162
680.30
0
10/05/2019
834.00
835.50
834.00
834.50
772,344
482.15
0
09/05/2019
834.00
835.00
833.50
835.00
767,348
803.28
0
08/05/2019
838.00
838.00
834.00
834.50
1,273,316
232.28
0
07/05/2019
839.00
839.00
834.00
834.00
1,591,288
292.84
0
03/05/2019
835.00
838.50
835.00
836.00
1,827,363
759.13
0
02/05/2019
836.50
836.50
834.50
835.50
938,319
483.83
0
01/05/2019
836.00
836.50
834.50
835.50
590,434
800.41
0
30/04/2019
836.00
837.00
835.00
835.50
486,262
521.72
0
29/04/2019
836.00
836.00
835.00
836.00
744,433
304.88
0
26/04/2019
836.00
836.00
835.00
835.50
372,786
782.38
0
25/04/2019
836.00
836.00
834.50
835.00
1,207,589
446.84
0
24/04/2019
831.00
835.50
831.00
835.00
761,384
471.78
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 July 2019 08:38:40
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-23 09:38:40 - 2019-07-23 08:38:40 - 1000 - Website: OKAY