Bt Group Plc (BT.A)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 03:22:55 | 156.9 | 147 | AT | 156.9 | 156.95 | Sell | 423,773 | 351 | LSE | |
| 03:22:55 | 156.9 | 2079 | AT | 156.8 | 156.9 | Buy | 423,626 | 350 | LSE | |
| 03:22:55 | 156.9 | 33 | AT | 156.8 | 156.9 | Buy | 421,547 | 349 | LSE | |
| 03:22:55 | 156.9 | 2046 | AT | 156.8 | 156.9 | Buy | 421,514 | 348 | LSE | |
| 03:22:52 | 156.9 | 1237 | AT | 156.9 | 156.95 | Sell | 419,468 | 347 | LSE | |
| 03:22:52 | 156.9 | 302 | AT | 156.9 | 156.95 | Sell | 418,231 | 346 | LSE | |
| 03:22:52 | 156.9 | 277 | AT | 156.9 | 156.95 | Sell | 417,929 | 345 | LSE | |
| 03:22:52 | 156.9 | 2475 | AT | 156.9 | 156.95 | Sell | 417,652 | 344 | LSE | |
| 03:22:45 | 156.95 | 1043 | AT | 156.95 | 157.0 | Sell | 415,177 | 343 | LSE | |
| 03:22:45 | 156.95 | 386 | AT | 156.95 | 157.0 | Sell | 414,134 | 342 | LSE | |
| 03:22:45 | 156.95 | 529 | AT | 156.95 | 157.0 | Sell | 413,748 | 341 | LSE | |
| 03:22:45 | 156.95 | 532 | AT | 156.95 | 157.0 | Sell | 413,219 | 340 | LSE | |
| 03:22:45 | 156.95 | 2600 | AT | 156.95 | 157.0 | Sell | 412,687 | 339 | LSE | |
| 03:22:42 | 157.05 | 2 | O | 156.95 | 157.05 | Buy | 410,087 | 338 | LSE | |
| 03:22:37 | 157.05 | 1183 | O | 156.95 | 157.05 | Buy | 410,085 | 337 | LSE | |
| 03:22:37 | 156.99 | 2500 | O | 156.95 | 157.05 | Sell | 408,902 | 336 | LSE | |
| 03:22:11 | 157.05 | 19 | O | 156.95 | 157.05 | Buy | 406,402 | 335 | LSE | |
| 03:21:49 | 156.99 | 2000 | O | 156.95 | 157.05 | Sell | 406,383 | 334 | LSE | |
| 03:21:00 | 157.05 | 2408 | O | 156.95 | 157.05 | Buy | 404,383 | 333 | LSE | |
| 03:21:00 | 157.0 | 61 | AT | 157.0 | 157.05 | Sell | 401,975 | 332 | LSE | |
| 03:21:00 | 157.0 | 354 | AT | 156.95 | 157.0 | Buy | 401,914 | 331 | LSE | |
| 03:21:00 | 156.95 | 57 | AT | 156.9 | 156.95 | Buy | 401,560 | 330 | LSE | |
| 03:20:38 | 156.95 | 1 | O | 156.85 | 156.95 | Buy | 401,503 | 329 | LSE | |
| 03:20:25 | 156.95 | 1 | O | 156.85 | 156.95 | Buy | 401,502 | 328 | LSE | |
| 03:19:55 | 156.95 | 1 | O | 156.8 | 156.9 | Buy | 401,501 | 327 | LSE | |
| 03:19:11 | 156.85 | 8072 | AT | 156.85 | 156.95 | Sell | 401,500 | 326 | LSE | |
| 03:19:11 | 156.85 | 2073 | AT | 156.85 | 156.95 | Sell | 393,428 | 325 | LSE | |
| 03:19:11 | 156.9 | 2112 | AT | 156.9 | 156.95 | Sell | 391,355 | 324 | LSE | |
| 03:19:11 | 156.9 | 444 | AT | 156.9 | 156.95 | Sell | 389,243 | 323 | LSE | |
| 03:19:11 | 156.9 | 444 | AT | 156.9 | 156.95 | Sell | 388,799 | 322 | LSE | |
| 03:18:37 | 156.9 | 1 | O | 156.85 | 156.95 | 388,355 | 321 | LSE | ||
| 03:18:17 | 156.9 | 1 | O | 156.8 | 156.9 | Buy | 388,354 | 320 | LSE | |
| 03:17:36 | 156.9 | 839 | O | 156.8 | 156.9 | Buy | 388,353 | 319 | LSE | |
| 03:17:36 | 156.85 | 1519 | AT | 156.85 | 156.9 | Sell | 387,514 | 318 | LSE | |
| 03:17:36 | 156.85 | 8377 | AT | 156.85 | 156.9 | Sell | 385,995 | 317 | LSE | |
| 03:17:36 | 156.9 | 456 | AT | 156.9 | 157.0 | Sell | 377,618 | 316 | LSE | |
| 03:17:36 | 156.9 | 414 | AT | 156.9 | 157.0 | Sell | 377,162 | 315 | LSE | |
| 03:17:21 | 156.9 | 1300 | O | 156.9 | 157.0 | Sell | 376,748 | 314 | LSE | |
| 03:17:11 | 157.0 | 1 | O | 156.9 | 157.0 | Buy | 375,448 | 313 | LSE | |
| 03:17:09 | 157.0 | 2 | O | 156.9 | 157.0 | Buy | 375,447 | 312 | LSE | |
| 03:16:56 | 156.95 | 1 | O | 156.85 | 156.95 | Buy | 375,445 | 311 | LSE | |
| 03:16:56 | 156.95 | 3 | O | 156.85 | 156.95 | Buy | 375,444 | 310 | LSE | |
| 03:16:41 | 156.9 | 535 | AT | 156.9 | 156.95 | Sell | 375,441 | 309 | LSE | |
| 03:16:41 | 156.9 | 492 | AT | 156.9 | 156.95 | Sell | 374,906 | 308 | LSE | |
| 03:16:40 | 156.9 | 934 | AT | 156.9 | 157.0 | Sell | 374,414 | 307 | LSE | |
| 03:16:40 | 156.95 | 802 | AT | 156.9 | 156.95 | Buy | 373,480 | 306 | LSE | |
| 03:16:38 | 156.95 | 2 | O | 156.85 | 156.95 | Buy | 372,678 | 305 | LSE | |
| 03:16:35 | 156.85 | 4 | O | 156.85 | 156.95 | Sell | 372,676 | 304 | LSE | |
| 03:16:25 | 156.85 | 3566 | AT | 156.8 | 156.85 | Buy | 372,672 | 303 | LSE | |
| 03:16:25 | 156.8 | 1136 | AT | 156.75 | 156.8 | Buy | 369,106 | 302 | LSE | |
| 03:16:25 | 156.8 | 149 | AT | 156.75 | 156.8 | Buy | 367,970 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
