Bt Group Plc (BT.A)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:48:56 | 156.05 | 2214 | AT | 156.0 | 156.05 | Buy | 5,855,231 | 3201 | LSE | |
| 09:48:56 | 156.05 | 2205 | AT | 156.0 | 156.05 | Buy | 5,853,017 | 3200 | LSE | |
| 09:48:56 | 156.05 | 346 | AT | 156.0 | 156.05 | Buy | 5,850,812 | 3199 | LSE | |
| 09:48:52 | 156.02 | 346 | O | 156.0 | 156.05 | Sell | 5,850,466 | 3198 | LSE | |
| 09:48:49 | 156.011 | 2000 | O | 155.95 | 156.05 | Buy | 5,850,120 | 3197 | LSE | |
| 09:48:41 | 155.99 | 6594 | O | 155.95 | 156.05 | Sell | 5,848,120 | 3196 | LSE | |
| 09:48:29 | 156.0 | 739 | AT | 156.0 | 156.05 | Sell | 5,841,526 | 3195 | LSE | |
| 09:48:16 | 156.0 | 538 | AT | 155.95 | 156.0 | Buy | 5,840,787 | 3194 | LSE | |
| 09:48:16 | 156.0 | 1362 | AT | 155.95 | 156.0 | Buy | 5,840,249 | 3193 | LSE | |
| 09:48:16 | 156.0 | 314 | AT | 155.95 | 156.0 | Buy | 5,838,887 | 3192 | LSE | |
| 09:48:16 | 156.0 | 1362 | AT | 155.95 | 156.0 | Buy | 5,838,573 | 3191 | LSE | |
| 09:47:40 | 155.95 | 1784 | AT | 155.95 | 156.0 | Sell | 5,837,211 | 3190 | LSE | |
| 09:47:26 | 156.0 | 823 | AT | 156.0 | 156.05 | Sell | 5,835,427 | 3189 | LSE | |
| 09:47:26 | 156.0 | 344 | AT | 156.0 | 156.05 | Sell | 5,834,604 | 3188 | LSE | |
| 09:47:26 | 156.0 | 365 | AT | 156.0 | 156.05 | Sell | 5,834,260 | 3187 | LSE | |
| 09:47:26 | 156.0 | 619 | AT | 156.0 | 156.05 | Sell | 5,833,895 | 3186 | LSE | |
| 09:47:26 | 156.0 | 879 | AT | 156.0 | 156.05 | Sell | 5,833,276 | 3185 | LSE | |
| 09:47:26 | 156.0 | 1806 | AT | 156.0 | 156.05 | Sell | 5,832,397 | 3184 | LSE | |
| 09:47:26 | 156.0 | 3400 | AT | 156.0 | 156.05 | Sell | 5,830,591 | 3183 | LSE | |
| 09:47:26 | 156.0 | 735 | AT | 156.0 | 156.05 | Sell | 5,827,191 | 3182 | LSE | |
| 09:47:26 | 156.0 | 756 | AT | 156.0 | 156.05 | Sell | 5,826,456 | 3181 | LSE | |
| 09:47:26 | 156.0 | 707 | AT | 156.0 | 156.05 | Sell | 5,825,700 | 3180 | LSE | |
| 09:47:22 | 156.0 | 2725 | AT | 155.95 | 156.0 | Buy | 5,824,993 | 3179 | LSE | |
| 09:47:22 | 156.0 | 3178 | AT | 155.95 | 156.0 | Buy | 5,822,268 | 3178 | LSE | |
| 09:47:22 | 156.0 | 698 | AT | 155.95 | 156.0 | Buy | 5,819,090 | 3177 | LSE | |
| 09:47:22 | 156.0 | 810 | AT | 155.95 | 156.0 | Buy | 5,818,392 | 3176 | LSE | |
| 09:47:22 | 156.0 | 2214 | AT | 155.95 | 156.0 | Buy | 5,817,582 | 3175 | LSE | |
| 09:47:21 | 155.95 | 500 | AT | 155.95 | 156.0 | Sell | 5,815,368 | 3174 | LSE | |
| 09:47:21 | 155.95 | 7326 | AT | 155.9 | 156.0 | 5,814,868 | 3173 | LSE | ||
| 09:47:21 | 155.95 | 4837 | AT | 155.95 | 156.0 | Sell | 5,807,542 | 3172 | LSE | |
| 09:47:21 | 155.95 | 1163 | AT | 155.95 | 156.0 | Sell | 5,802,705 | 3171 | LSE | |
| 09:47:21 | 155.95 | 5000 | AT | 155.9 | 156.0 | 5,801,542 | 3170 | LSE | ||
| 09:47:21 | 155.95 | 500 | AT | 155.95 | 156.0 | Sell | 5,796,542 | 3169 | LSE | |
| 09:47:21 | 155.95 | 5500 | AT | 155.95 | 156.0 | Sell | 5,796,042 | 3168 | LSE | |
| 09:47:21 | 155.95 | 1321 | AT | 155.95 | 156.0 | Sell | 5,790,542 | 3167 | LSE | |
| 09:47:21 | 155.95 | 1751 | AT | 155.95 | 156.0 | Sell | 5,789,221 | 3166 | LSE | |
| 09:47:21 | 155.95 | 549 | AT | 155.95 | 156.0 | Sell | 5,787,470 | 3165 | LSE | |
| 09:47:21 | 155.95 | 1233 | AT | 155.95 | 156.0 | Sell | 5,786,921 | 3164 | LSE | |
| 09:47:21 | 155.95 | 1309 | AT | 155.95 | 156.0 | Sell | 5,785,688 | 3163 | LSE | |
| 09:47:21 | 155.95 | 6000 | AT | 155.95 | 156.0 | Sell | 5,784,379 | 3162 | LSE | |
| 09:47:19 | 156.0 | 7361 | O | 155.95 | 156.0 | Buy | 5,778,379 | 3161 | LSE | |
| 09:47:02 | 156.05 | 20 | O | 155.95 | 156.05 | Buy | 5,771,018 | 3160 | LSE | |
| 09:46:06 | 155.992 | 4567 | O | 155.95 | 156.05 | Sell | 5,770,998 | 3159 | LSE | |
| 09:45:36 | 156.05 | 7 | O | 155.95 | 156.05 | Buy | 5,766,431 | 3158 | LSE | |
| 09:45:26 | 155.95 | 23 | O | 155.95 | 156.05 | Sell | 5,766,424 | 3157 | LSE | |
| 09:45:14 | 156.0 | 662 | AT | 155.95 | 156.0 | Buy | 5,766,401 | 3156 | LSE | |
| 09:45:14 | 156.0 | 584 | AT | 155.95 | 156.0 | Buy | 5,765,739 | 3155 | LSE | |
| 09:45:06 | 156.05 | 22 | O | 155.95 | 156.0 | Buy | 5,765,155 | 3154 | LSE | |
| 09:45:06 | 156.0 | 2600 | AT | 155.95 | 156.0 | Buy | 5,765,133 | 3153 | LSE | |
| 09:45:05 | 156.0 | 4036 | O | 155.95 | 156.0 | Buy | 5,762,533 | 3152 | LSE | |
| 09:45:05 | 156.0 | 627 | AT | 156.0 | 156.05 | Sell | 5,758,497 | 3151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
