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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:03:11 | 151.85 | 2919 | AT | 151.85 | 151.95 | Sell | 3,925,368 | 2601 | LSE | |
| 09:03:07 | 151.9 | 1046 | AT | 151.9 | 151.95 | Sell | 3,922,449 | 2600 | LSE | |
| 09:03:07 | 151.9 | 1006 | AT | 151.8 | 151.9 | Buy | 3,921,403 | 2599 | LSE | |
| 09:03:07 | 151.9 | 838 | AT | 151.8 | 151.9 | Buy | 3,920,397 | 2598 | LSE | |
| 09:03:07 | 151.85 | 251 | AT | 151.8 | 151.85 | Buy | 3,919,559 | 2597 | LSE | |
| 09:03:07 | 151.85 | 385 | AT | 151.8 | 151.85 | Buy | 3,919,308 | 2596 | LSE | |
| 09:02:57 | 151.8 | 2300 | AT | 151.8 | 151.9 | Sell | 3,918,923 | 2595 | LSE | |
| 09:02:53 | 151.85 | 20 | AT | 151.8 | 151.85 | Buy | 3,916,623 | 2594 | LSE | |
| 09:02:53 | 151.85 | 1896 | AT | 151.8 | 151.85 | Buy | 3,916,603 | 2593 | LSE | |
| 09:02:53 | 151.85 | 531 | AT | 151.8 | 151.85 | Buy | 3,914,707 | 2592 | LSE | |
| 09:02:41 | 151.913 | 3000 | O | 151.8 | 151.9 | Buy | 3,914,176 | 2591 | LSE | |
| 09:02:40 | 151.95 | 575 | AT | 151.95 | 152.05 | Sell | 3,911,176 | 2590 | LSE | |
| 09:02:40 | 151.95 | 702 | AT | 151.95 | 152.05 | Sell | 3,910,601 | 2589 | LSE | |
| 09:02:40 | 151.95 | 1883 | AT | 151.95 | 152.05 | Sell | 3,909,899 | 2588 | LSE | |
| 09:02:40 | 151.95 | 1707 | AT | 151.95 | 152.05 | Sell | 3,908,016 | 2587 | LSE | |
| 09:02:40 | 151.95 | 1453 | AT | 151.95 | 152.05 | Sell | 3,906,309 | 2586 | LSE | |
| 09:02:31 | 152.0 | 800 | O | 151.95 | 152.05 | 3,904,856 | 2585 | LSE | ||
| 09:02:30 | 151.972 | 14589 | O | 151.95 | 152.05 | Sell | 3,904,056 | 2584 | LSE | |
| 09:02:09 | 152.05 | 431 | AT | 152.05 | 152.1 | Sell | 3,889,467 | 2583 | LSE | |
| 09:02:04 | 152.1 | 1730 | AT | 152.1 | 152.15 | Sell | 3,889,036 | 2582 | LSE | |
| 09:02:03 | 152.1 | 1291 | AT | 152.05 | 152.1 | Buy | 3,887,306 | 2581 | LSE | |
| 09:02:03 | 152.1 | 2960 | AT | 152.05 | 152.1 | Buy | 3,886,015 | 2580 | LSE | |
| 09:01:43 | 152.1 | 3222 | AT | 152.05 | 152.1 | Buy | 3,883,055 | 2579 | LSE | |
| 09:01:43 | 152.05 | 3678 | AT | 152.05 | 152.1 | Sell | 3,879,833 | 2578 | LSE | |
| 09:01:42 | 152.05 | 2351 | O | 152.05 | 152.1 | Sell | 3,876,155 | 2577 | LSE | |
| 09:01:38 | 152.1 | 592 | AT | 152.05 | 152.1 | Buy | 3,873,804 | 2576 | LSE | |
| 09:01:38 | 152.1 | 595 | AT | 152.05 | 152.1 | Buy | 3,873,212 | 2575 | LSE | |
| 09:01:38 | 152.1 | 732 | AT | 152.05 | 152.1 | Buy | 3,872,617 | 2574 | LSE | |
| 09:01:38 | 152.1 | 659 | AT | 152.0 | 152.1 | Buy | 3,871,885 | 2573 | LSE | |
| 09:01:38 | 152.1 | 727 | AT | 152.0 | 152.1 | Buy | 3,871,226 | 2572 | LSE | |
| 09:01:38 | 152.1 | 3077 | AT | 152.0 | 152.1 | Buy | 3,870,499 | 2571 | LSE | |
| 09:01:38 | 152.1 | 806 | AT | 152.0 | 152.1 | Buy | 3,867,422 | 2570 | LSE | |
| 09:01:38 | 152.1 | 17 | AT | 152.0 | 152.1 | Buy | 3,866,616 | 2569 | LSE | |
| 09:01:38 | 152.1 | 2673 | AT | 152.0 | 152.1 | Buy | 3,866,599 | 2568 | LSE | |
| 09:01:38 | 152.05 | 1970 | AT | 152.05 | 152.1 | Sell | 3,863,926 | 2567 | LSE | |
| 09:01:38 | 152.05 | 1304 | AT | 152.05 | 152.1 | Sell | 3,861,956 | 2566 | LSE | |
| 09:01:37 | 152.05 | 243 | AT | 152.05 | 152.1 | Sell | 3,860,652 | 2565 | LSE | |
| 09:01:37 | 152.05 | 1318 | AT | 152.05 | 152.1 | Sell | 3,860,409 | 2564 | LSE | |
| 09:01:35 | 152.0 | 367 | O | 152.05 | 152.15 | Sell | 3,859,091 | 2563 | LSE | |
| 09:01:34 | 152.05 | 670 | AT | 152.05 | 152.15 | Sell | 3,858,724 | 2562 | LSE | |
| 09:01:34 | 152.05 | 670 | AT | 152.05 | 152.15 | Sell | 3,858,054 | 2561 | LSE | |
| 09:01:34 | 152.05 | 3860 | AT | 152.05 | 152.15 | Sell | 3,857,384 | 2560 | LSE | |
| 09:01:34 | 152.05 | 3077 | AT | 152.05 | 152.15 | Sell | 3,853,524 | 2559 | LSE | |
| 09:01:33 | 152.15 | 126 | AT | 152.15 | 152.2 | Sell | 3,850,447 | 2558 | LSE | |
| 09:01:33 | 152.15 | 1338 | AT | 152.15 | 152.2 | Sell | 3,850,321 | 2557 | LSE | |
| 09:01:31 | 152.2 | 303 | AT | 152.2 | 152.25 | Sell | 3,848,983 | 2556 | LSE | |
| 09:01:31 | 152.25 | 202 | AT | 152.2 | 152.25 | Buy | 3,848,680 | 2555 | LSE | |
| 09:01:30 | 152.25 | 384 | AT | 152.25 | 152.3 | Sell | 3,848,478 | 2554 | LSE | |
| 09:01:30 | 152.25 | 6226 | AT | 152.25 | 152.3 | Sell | 3,848,094 | 2553 | LSE | |
| 09:01:30 | 152.3 | 1168 | AT | 152.3 | 152.35 | Sell | 3,841,868 | 2552 | LSE | |
| 09:01:30 | 152.3 | 720 | AT | 152.25 | 152.3 | Buy | 3,840,700 | 2551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
