Bt Group Plc (BT.A)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:00:24 | 155.7 | 654 | AT | 155.7 | 155.8 | Sell | 5,986,458 | 3301 | LSE | |
| 10:00:01 | 155.75 | 1561 | AT | 155.75 | 155.8 | Sell | 5,985,804 | 3300 | LSE | |
| 09:59:40 | 155.8 | 4988 | O | 155.7 | 155.8 | Buy | 5,984,243 | 3299 | LSE | |
| 09:59:00 | 155.7 | 2 | O | 155.7 | 155.8 | Sell | 5,979,255 | 3298 | LSE | |
| 09:59:00 | 155.7 | 36 | O | 155.7 | 155.8 | Sell | 5,979,253 | 3297 | LSE | |
| 09:58:57 | 155.8 | 295 | O | 155.7 | 155.8 | Buy | 5,979,217 | 3296 | LSE | |
| 09:58:55 | 155.7 | 677 | O | 155.7 | 155.8 | Sell | 5,978,922 | 3295 | LSE | |
| 09:57:55 | 155.75 | 1 | O | 155.7 | 155.75 | Buy | 5,978,245 | 3294 | LSE | |
| 09:57:41 | 155.75 | 1480 | AT | 155.75 | 155.8 | Sell | 5,978,244 | 3293 | LSE | |
| 09:57:41 | 155.75 | 629 | AT | 155.7 | 155.75 | Buy | 5,976,764 | 3292 | LSE | |
| 09:57:41 | 155.75 | 911 | AT | 155.7 | 155.75 | Buy | 5,976,135 | 3291 | LSE | |
| 09:56:36 | 155.75 | 2 | AT | 155.75 | 155.8 | Sell | 5,975,224 | 3290 | LSE | |
| 09:56:36 | 155.75 | 1383 | AT | 155.75 | 155.8 | Sell | 5,975,222 | 3289 | LSE | |
| 09:56:36 | 155.75 | 177 | AT | 155.75 | 155.8 | Sell | 5,973,839 | 3288 | LSE | |
| 09:56:36 | 155.75 | 1943 | AT | 155.75 | 155.8 | Sell | 5,973,662 | 3287 | LSE | |
| 09:56:36 | 155.75 | 586 | AT | 155.75 | 155.8 | Sell | 5,971,719 | 3286 | LSE | |
| 09:56:36 | 155.75 | 2263 | AT | 155.75 | 155.8 | Sell | 5,971,133 | 3285 | LSE | |
| 09:56:36 | 155.8 | 1176 | AT | 155.8 | 155.85 | Sell | 5,968,870 | 3284 | LSE | |
| 09:56:36 | 155.8 | 1953 | AT | 155.8 | 155.85 | Sell | 5,967,694 | 3283 | LSE | |
| 09:56:36 | 155.8 | 1570 | AT | 155.8 | 155.85 | Sell | 5,965,741 | 3282 | LSE | |
| 09:56:36 | 155.8 | 3190 | AT | 155.8 | 155.85 | Sell | 5,964,171 | 3281 | LSE | |
| 09:56:36 | 155.8 | 1236 | AT | 155.8 | 155.85 | Sell | 5,960,981 | 3280 | LSE | |
| 09:55:46 | 155.82 | 1000 | O | 155.75 | 155.85 | Buy | 5,959,745 | 3279 | LSE | |
| 09:55:40 | 155.75 | 1 | O | 155.75 | 155.85 | Sell | 5,958,745 | 3278 | LSE | |
| 09:55:38 | 155.8 | 959 | AT | 155.8 | 155.85 | Sell | 5,958,744 | 3277 | LSE | |
| 09:55:23 | 155.8 | 2023 | AT | 155.8 | 155.85 | Sell | 5,957,785 | 3276 | LSE | |
| 09:55:23 | 155.8 | 191 | AT | 155.8 | 155.85 | Sell | 5,955,762 | 3275 | LSE | |
| 09:55:23 | 155.8 | 825 | AT | 155.8 | 155.85 | Sell | 5,955,571 | 3274 | LSE | |
| 09:55:23 | 155.8 | 2214 | AT | 155.8 | 155.85 | Sell | 5,954,746 | 3273 | LSE | |
| 09:55:23 | 155.8 | 2132 | AT | 155.8 | 155.85 | Sell | 5,952,532 | 3272 | LSE | |
| 09:55:18 | 155.85 | 600 | AT | 155.85 | 155.9 | Sell | 5,950,400 | 3271 | LSE | |
| 09:55:17 | 155.8 | 2214 | AT | 155.8 | 155.85 | Sell | 5,949,800 | 3270 | LSE | |
| 09:55:17 | 155.85 | 2254 | AT | 155.8 | 155.85 | Buy | 5,947,586 | 3269 | LSE | |
| 09:55:17 | 155.85 | 2214 | AT | 155.8 | 155.85 | Buy | 5,945,332 | 3268 | LSE | |
| 09:55:17 | 155.85 | 1150 | AT | 155.8 | 155.85 | Buy | 5,943,118 | 3267 | LSE | |
| 09:55:17 | 155.85 | 3814 | AT | 155.8 | 155.85 | Buy | 5,941,968 | 3266 | LSE | |
| 09:55:15 | 155.757 | 100 | O | 155.75 | 155.85 | Sell | 5,938,154 | 3265 | LSE | |
| 09:55:09 | 155.8 | 964 | AT | 155.75 | 155.8 | Buy | 5,938,054 | 3264 | LSE | |
| 09:55:01 | 155.8 | 1209 | AT | 155.7 | 155.8 | Buy | 5,937,090 | 3263 | LSE | |
| 09:55:00 | 155.75 | 2172 | AT | 155.75 | 155.8 | Sell | 5,935,881 | 3262 | LSE | |
| 09:55:00 | 155.75 | 706 | AT | 155.75 | 155.8 | Sell | 5,933,709 | 3261 | LSE | |
| 09:55:00 | 155.75 | 768 | AT | 155.75 | 155.8 | Sell | 5,933,003 | 3260 | LSE | |
| 09:55:00 | 155.75 | 775 | AT | 155.75 | 155.8 | Sell | 5,932,235 | 3259 | LSE | |
| 09:55:00 | 155.75 | 503 | AT | 155.75 | 155.8 | Sell | 5,931,460 | 3258 | LSE | |
| 09:55:00 | 155.75 | 3439 | AT | 155.75 | 155.8 | Sell | 5,930,957 | 3257 | LSE | |
| 09:55:00 | 155.75 | 1198 | AT | 155.75 | 155.8 | Sell | 5,927,518 | 3256 | LSE | |
| 09:55:00 | 155.75 | 1016 | AT | 155.75 | 155.85 | Sell | 5,926,320 | 3255 | LSE | |
| 09:55:00 | 155.8 | 659 | AT | 155.8 | 155.85 | Sell | 5,925,304 | 3254 | LSE | |
| 09:55:00 | 155.8 | 2801 | AT | 155.75 | 155.8 | Buy | 5,924,645 | 3253 | LSE | |
| 09:55:00 | 155.8 | 324 | AT | 155.75 | 155.8 | Buy | 5,921,844 | 3252 | LSE | |
| 09:54:48 | 155.77 | 1000 | O | 155.75 | 155.8 | Sell | 5,921,520 | 3251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
