Bt Group Plc (BT.A)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:47:45 | 155.65 | 2063 | AT | 155.6 | 155.65 | Buy | 7,163,075 | 3901 | LSE | |
| 10:47:45 | 155.65 | 450 | AT | 155.6 | 155.65 | Buy | 7,161,012 | 3900 | LSE | |
| 10:47:37 | 155.62 | 330 | O | 155.6 | 155.65 | Sell | 7,160,562 | 3899 | LSE | |
| 10:47:20 | 155.65 | 3 | O | 155.6 | 155.65 | Buy | 7,160,232 | 3898 | LSE | |
| 10:47:20 | 155.631 | 955 | O | 155.6 | 155.65 | Buy | 7,160,229 | 3897 | LSE | |
| 10:47:12 | 155.6 | 20 | O | 155.6 | 155.65 | Sell | 7,159,274 | 3896 | LSE | |
| 10:46:49 | 155.6 | 4450 | O | 155.55 | 155.65 | 7,159,254 | 3895 | LSE | ||
| 10:46:49 | 155.6 | 1860 | AT | 155.6 | 155.65 | Sell | 7,154,804 | 3894 | LSE | |
| 10:46:37 | 155.6 | 200 | AT | 155.6 | 155.65 | Sell | 7,152,944 | 3893 | LSE | |
| 10:46:37 | 155.6 | 1014 | AT | 155.55 | 155.6 | Buy | 7,152,744 | 3892 | LSE | |
| 10:46:35 | 155.6 | 4249 | O | 155.5 | 155.6 | Buy | 7,151,730 | 3891 | LSE | |
| 10:46:32 | 155.561 | 4000 | O | 155.5 | 155.6 | Buy | 7,147,481 | 3890 | LSE | |
| 10:46:27 | 155.6 | 4516 | O | 155.5 | 155.6 | Buy | 7,143,481 | 3889 | LSE | |
| 10:46:26 | 155.54 | 4000 | O | 155.5 | 155.6 | Sell | 7,138,965 | 3888 | LSE | |
| 10:46:02 | 155.6 | 4581 | O | 155.5 | 155.6 | Buy | 7,134,965 | 3887 | LSE | |
| 10:45:56 | 155.56 | 3192 | O | 155.5 | 155.6 | Buy | 7,130,384 | 3886 | LSE | |
| 10:45:54 | 155.6 | 6900 | O | 155.5 | 155.6 | Buy | 7,127,192 | 3885 | LSE | |
| 10:44:36 | 155.55 | 1 | O | 155.5 | 155.6 | 7,120,292 | 3884 | LSE | ||
| 10:44:22 | 155.5 | 209 | AT | 155.45 | 155.5 | Buy | 7,120,291 | 3883 | LSE | |
| 10:44:21 | 155.45 | 122 | AT | 155.4 | 155.45 | Buy | 7,120,082 | 3882 | LSE | |
| 10:44:21 | 155.45 | 987 | AT | 155.4 | 155.45 | Buy | 7,119,960 | 3881 | LSE | |
| 10:44:21 | 155.45 | 3873 | AT | 155.4 | 155.45 | Buy | 7,118,973 | 3880 | LSE | |
| 10:44:14 | 155.4 | 4329 | AT | 155.35 | 155.4 | Buy | 7,115,100 | 3879 | LSE | |
| 10:44:14 | 155.35 | 3268 | AT | 155.3 | 155.35 | Buy | 7,110,771 | 3878 | LSE | |
| 10:43:40 | 155.25 | 1 | O | 155.25 | 155.35 | Sell | 7,107,503 | 3877 | LSE | |
| 10:43:23 | 155.3 | 335 | O | 155.25 | 155.35 | 7,107,502 | 3876 | LSE | ||
| 10:43:22 | 155.3 | 821 | AT | 155.3 | 155.35 | Sell | 7,107,167 | 3875 | LSE | |
| 10:43:22 | 155.3 | 10202 | AT | 155.3 | 155.35 | Sell | 7,106,346 | 3874 | LSE | |
| 10:43:22 | 155.3 | 141 | AT | 155.3 | 155.35 | Sell | 7,096,144 | 3873 | LSE | |
| 10:43:22 | 155.3 | 760 | AT | 155.3 | 155.35 | Sell | 7,096,003 | 3872 | LSE | |
| 10:43:22 | 155.3 | 193 | AT | 155.3 | 155.35 | Sell | 7,095,243 | 3871 | LSE | |
| 10:43:22 | 155.3 | 1307 | AT | 155.3 | 155.35 | Sell | 7,095,050 | 3870 | LSE | |
| 10:43:22 | 155.3 | 1956 | AT | 155.3 | 155.35 | Sell | 7,093,743 | 3869 | LSE | |
| 10:43:05 | 155.3 | 5342 | AT | 155.25 | 155.3 | Buy | 7,091,787 | 3868 | LSE | |
| 10:43:05 | 155.3 | 1357 | AT | 155.25 | 155.3 | Buy | 7,086,445 | 3867 | LSE | |
| 10:43:05 | 155.3 | 2972 | AT | 155.25 | 155.3 | Buy | 7,085,088 | 3866 | LSE | |
| 10:43:05 | 155.3 | 2243 | AT | 155.25 | 155.3 | Buy | 7,082,116 | 3865 | LSE | |
| 10:42:43 | 155.27 | 2915 | O | 155.25 | 155.3 | Sell | 7,079,873 | 3864 | LSE | |
| 10:42:40 | 155.3 | 1 | O | 155.25 | 155.3 | Buy | 7,076,958 | 3863 | LSE | |
| 10:42:26 | 155.25 | 827 | AT | 155.2 | 155.25 | Buy | 7,076,957 | 3862 | LSE | |
| 10:42:16 | 155.25 | 1298 | AT | 155.25 | 155.3 | Sell | 7,076,130 | 3861 | LSE | |
| 10:41:52 | 155.25 | 2846 | O | 155.25 | 155.3 | Sell | 7,074,832 | 3860 | LSE | |
| 10:41:29 | 155.295 | 17 | O | 155.25 | 155.3 | Buy | 7,071,986 | 3859 | LSE | |
| 10:41:28 | 155.25 | 8 | O | 155.25 | 155.3 | Sell | 7,071,969 | 3858 | LSE | |
| 10:41:16 | 155.3 | 971 | AT | 155.3 | 155.35 | Sell | 7,071,961 | 3857 | LSE | |
| 10:41:16 | 155.3 | 4583 | AT | 155.3 | 155.35 | Sell | 7,070,990 | 3856 | LSE | |
| 10:41:08 | 155.3 | 813 | AT | 155.25 | 155.3 | Buy | 7,066,407 | 3855 | LSE | |
| 10:41:08 | 155.3 | 564 | AT | 155.2 | 155.3 | Buy | 7,065,594 | 3854 | LSE | |
| 10:41:08 | 155.3 | 1533 | AT | 155.2 | 155.3 | Buy | 7,065,030 | 3853 | LSE | |
| 10:41:08 | 155.3 | 566 | AT | 155.2 | 155.3 | Buy | 7,063,497 | 3852 | LSE | |
| 10:41:08 | 155.3 | 4314 | AT | 155.2 | 155.3 | Buy | 7,062,931 | 3851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
