Bt Group Plc (BT.A)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:42:09 | 156.65 | 13 | O | 156.55 | 156.65 | Buy | 4,585,681 | 2251 | LSE | |
| 07:41:35 | 156.65 | 9 | O | 156.55 | 156.65 | Buy | 4,585,668 | 2250 | LSE | |
| 07:41:29 | 156.65 | 2 | O | 156.55 | 156.65 | Buy | 4,585,659 | 2249 | LSE | |
| 07:41:28 | 156.6 | 326 | AT | 156.6 | 156.65 | Sell | 4,585,657 | 2248 | LSE | |
| 07:41:28 | 156.6 | 326 | AT | 156.6 | 156.65 | Sell | 4,585,331 | 2247 | LSE | |
| 07:41:02 | 156.661 | 850 | O | 156.6 | 156.7 | Buy | 4,585,005 | 2246 | LSE | |
| 07:40:37 | 156.7 | 130 | AT | 156.7 | 156.75 | Sell | 4,584,155 | 2245 | LSE | |
| 07:40:37 | 156.7 | 416 | AT | 156.7 | 156.75 | Sell | 4,584,025 | 2244 | LSE | |
| 07:40:37 | 156.7 | 652 | AT | 156.7 | 156.75 | Sell | 4,583,609 | 2243 | LSE | |
| 07:40:32 | 156.75 | 2109 | AT | 156.7 | 156.75 | Buy | 4,582,957 | 2242 | LSE | |
| 07:40:30 | 156.75 | 1130 | AT | 156.7 | 156.75 | Buy | 4,580,848 | 2241 | LSE | |
| 07:40:30 | 156.75 | 918 | AT | 156.7 | 156.75 | Buy | 4,579,718 | 2240 | LSE | |
| 07:40:30 | 156.75 | 61 | AT | 156.7 | 156.75 | Buy | 4,578,800 | 2239 | LSE | |
| 07:40:30 | 156.75 | 2300 | AT | 156.75 | 156.8 | Sell | 4,578,739 | 2238 | LSE | |
| 07:40:27 | 156.75 | 678 | AT | 156.7 | 156.75 | Buy | 4,576,439 | 2237 | LSE | |
| 07:40:27 | 156.65 | 1 | O | 156.65 | 156.75 | Sell | 4,575,761 | 2236 | LSE | |
| 07:40:27 | 156.7 | 1517 | AT | 156.65 | 156.7 | Buy | 4,575,760 | 2235 | LSE | |
| 07:40:27 | 156.7 | 461 | AT | 156.65 | 156.7 | Buy | 4,574,243 | 2234 | LSE | |
| 07:40:26 | 156.65 | 81 | AT | 156.6 | 156.65 | Buy | 4,573,782 | 2233 | LSE | |
| 07:40:26 | 156.65 | 2127 | AT | 156.6 | 156.65 | Buy | 4,573,701 | 2232 | LSE | |
| 07:40:26 | 156.65 | 2053 | AT | 156.6 | 156.65 | Buy | 4,571,574 | 2231 | LSE | |
| 07:38:58 | 156.65 | 3079 | O | 156.6 | 156.65 | Buy | 4,569,521 | 2230 | LSE | |
| 07:36:52 | 156.55 | 383 | AT | 156.55 | 156.6 | Sell | 4,566,442 | 2229 | LSE | |
| 07:35:50 | 156.6 | 508 | AT | 156.6 | 156.65 | Sell | 4,566,059 | 2228 | LSE | |
| 07:35:50 | 156.6 | 429 | AT | 156.6 | 156.65 | Sell | 4,565,551 | 2227 | LSE | |
| 07:35:39 | 156.6 | 2109 | AT | 156.55 | 156.6 | Buy | 4,565,122 | 2226 | LSE | |
| 07:35:33 | 156.6 | 13 | O | 156.5 | 156.6 | Buy | 4,563,013 | 2225 | LSE | |
| 07:35:17 | 156.55 | 461 | AT | 156.5 | 156.55 | Buy | 4,563,000 | 2224 | LSE | |
| 07:35:17 | 156.55 | 368 | AT | 156.5 | 156.55 | Buy | 4,562,539 | 2223 | LSE | |
| 07:35:17 | 156.55 | 353 | AT | 156.55 | 156.6 | Sell | 4,562,171 | 2222 | LSE | |
| 07:35:13 | 156.611 | 315 | O | 156.55 | 156.65 | Buy | 4,561,818 | 2221 | LSE | |
| 07:34:40 | 156.65 | 362 | AT | 156.65 | 156.7 | Sell | 4,561,503 | 2220 | LSE | |
| 07:34:40 | 156.65 | 1952 | AT | 156.65 | 156.7 | Sell | 4,561,141 | 2219 | LSE | |
| 07:34:40 | 156.7 | 3 | AT | 156.7 | 156.75 | Sell | 4,559,189 | 2218 | LSE | |
| 07:34:40 | 156.7 | 517 | AT | 156.7 | 156.75 | Sell | 4,559,186 | 2217 | LSE | |
| 07:34:25 | 156.7 | 461 | AT | 156.65 | 156.7 | Buy | 4,558,669 | 2216 | LSE | |
| 07:34:02 | 156.65 | 961 | AT | 156.6 | 156.65 | Buy | 4,558,208 | 2215 | LSE | |
| 07:34:02 | 156.65 | 2000 | AT | 156.6 | 156.65 | Buy | 4,557,247 | 2214 | LSE | |
| 07:34:02 | 156.65 | 488 | AT | 156.65 | 156.7 | Sell | 4,555,247 | 2213 | LSE | |
| 07:34:02 | 156.65 | 438 | AT | 156.65 | 156.7 | Sell | 4,554,759 | 2212 | LSE | |
| 07:33:57 | 156.7 | 586 | AT | 156.7 | 156.75 | Sell | 4,554,321 | 2211 | LSE | |
| 07:33:57 | 156.7 | 392 | AT | 156.7 | 156.75 | Sell | 4,553,735 | 2210 | LSE | |
| 07:33:24 | 156.75 | 1952 | AT | 156.7 | 156.75 | Buy | 4,553,343 | 2209 | LSE | |
| 07:33:24 | 156.7 | 168 | AT | 156.65 | 156.7 | Buy | 4,551,391 | 2208 | LSE | |
| 07:33:24 | 156.7 | 140 | AT | 156.65 | 156.7 | Buy | 4,551,223 | 2207 | LSE | |
| 07:33:24 | 156.7 | 394 | AT | 156.65 | 156.7 | Buy | 4,551,083 | 2206 | LSE | |
| 07:31:53 | 156.651 | 59703 | O | 156.65 | 156.7 | Sell | 4,550,689 | 2205 | LSE | |
| 07:31:48 | 156.7 | 647 | AT | 156.65 | 156.7 | Buy | 4,490,986 | 2204 | LSE | |
| 07:31:48 | 156.7 | 461 | AT | 156.65 | 156.7 | Buy | 4,490,339 | 2203 | LSE | |
| 07:31:48 | 156.7 | 2600 | AT | 156.65 | 156.7 | Buy | 4,489,878 | 2202 | LSE | |
| 07:31:47 | 156.7 | 576 | AT | 156.7 | 156.75 | Sell | 4,487,278 | 2201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
