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
16/08/2019
839.50
840.00
839.00
840.00
4,668,594
554.87
0
15/08/2019
839.50
840.00
839.00
839.50
1,620,452
822.45
0
14/08/2019
839.00
840.00
839.00
839.50
238,896
745.99
0
13/08/2019
840.00
840.00
839.00
839.00
4,352,112
40.70
0
12/08/2019
840.00
840.64
838.73
839.00
1,765,960
138.74
0
09/08/2019
839.00
840.00
839.00
839.50
4,719,683
693.26
0
08/08/2019
841.00
841.00
839.50
840.00
446,670
818.63
0
07/08/2019
838.50
840.00
838.50
840.00
1,656,403
328.26
0
06/08/2019
837.50
839.00
837.50
837.50
505,523
736.41
0
05/08/2019
840.00
840.56
837.50
837.50
594,840
818.68
0
02/08/2019
839.00
839.50
837.50
838.00
609,097
785.45
0
01/08/2019
838.00
839.00
836.50
839.00
987,495
562.45
0
31/07/2019
842.00
842.00
836.50
836.50
469,153
815.96
0
30/07/2019
842.00
842.00
836.00
837.00
192,045
748.39
0
29/07/2019
836.00
841.28
836.00
836.50
223,485
766.68
0
26/07/2019
838.00
838.00
836.00
836.00
795,721
760.02
0
25/07/2019
838.00
838.00
836.00
836.00
218,971
731.09
0
24/07/2019
836.50
837.00
836.00
836.00
828,241
803.04
0
23/07/2019
837.00
838.00
836.00
836.50
1,497,294
742.36
0
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

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.
 
17 September 2019 04:16:32
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-17 05:16:32 - 2019-09-17 04:16:32 - 1000 - Website: OKAY