Bt (BT.A) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Bt Group Plc (BT.A)
Bt Group Plc (BT.A) Trades

Bt Group Plc (BT.A)

159.80

2.20

(1.40%)

Closed March 02 10:30AM

Delayed by 15 minutes

Last trades on 12/04/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:52:29	155.4	179	O	155.55	155.6	Sell		17,126,522	4396	LSE
11:50:23	155.55	202	O	155.55	155.6	Sell		17,126,343	4395	LSE
10:53:36	155.8	126	O	155.55	155.6	Buy		17,126,141	4394	LSE
10:53:25	155.97	86097	O	155.55	155.6	Buy		17,126,015	4393	LSE
10:36:07	155.4	11074	O	155.55	155.6	Sell		17,039,918	4392	LSE
10:35:30	155.4	148321	O	155.55	155.6	Sell		17,028,844	4391	LSE
10:35:30	155.4	3609	O	155.55	155.6	Sell		16,880,523	4390	LSE
10:35:30	155.4	1188	O	155.55	155.6	Sell		16,876,914	4389	LSE
10:35:29	155.4	8742690	UT	155.55	155.6	Sell		16,875,726	4388	LSE
10:29:56	155.6	181	O	155.5	155.6	Buy		8,133,036	4387	LSE
10:29:55	155.5	27	AT	155.5	155.6	Sell		8,132,855	4386	LSE
10:29:55	155.6	34	O	155.5	155.6	Buy		8,132,828	4385	LSE
10:29:55	155.55	1629	AT	155.55	155.6	Sell		8,132,794	4384	LSE
10:29:55	155.55	309	AT	155.55	155.6	Sell		8,131,165	4383	LSE
10:29:52	155.6	17	O	155.55	155.6	Buy		8,130,856	4382	LSE
10:29:51	155.55	154	AT	155.55	155.6	Sell		8,130,839	4381	LSE
10:29:51	155.577	317	O	155.5	155.6	Buy		8,130,685	4380	LSE
10:29:50	155.55	2285	AT	155.55	155.6	Sell		8,130,368	4379	LSE
10:29:34	155.55	255	AT	155.55	155.6	Sell		8,128,083	4378	LSE
10:29:34	155.55	763	AT	155.55	155.6	Sell		8,127,828	4377	LSE
10:29:32	155.55	2321	AT	155.55	155.6	Sell		8,127,065	4376	LSE
10:29:32	155.55	4329	AT	155.5	155.55	Buy		8,124,744	4375	LSE
10:29:23	155.55	2100	AT	155.5	155.55	Buy		8,120,415	4374	LSE
10:29:23	155.55	4329	AT	155.5	155.55	Buy		8,118,315	4373	LSE
10:29:23	155.55	2975	AT	155.5	155.55	Buy		8,113,986	4372	LSE
10:29:16	155.55	4537	O	155.45	155.55	Buy		8,111,011	4371	LSE
10:29:16	155.55	8067	O	155.45	155.55	Buy		8,106,474	4370	LSE
10:29:16	155.5	359	AT	155.5	155.55	Sell		8,098,407	4369	LSE
10:29:16	155.5	431	AT	155.5	155.55	Sell		8,098,048	4368	LSE
10:29:16	155.5	475	AT	155.5	155.55	Sell		8,097,617	4367	LSE
10:29:16	155.5	2100	AT	155.5	155.55	Sell		8,097,142	4366	LSE
10:29:16	155.5	2138	AT	155.5	155.55	Sell		8,095,042	4365	LSE
10:29:03	155.55	1616	AT	155.55	155.6	Sell		8,092,904	4364	LSE
10:29:03	155.55	1	AT	155.5	155.55	Buy		8,091,288	4363	LSE
10:29:03	155.55	3239	AT	155.5	155.55	Buy		8,091,287	4362	LSE
10:28:27	155.5	1925	AT	155.45	155.5	Buy		8,088,048	4361	LSE
10:28:27	155.5	2100	AT	155.45	155.5	Buy		8,086,123	4360	LSE
10:28:27	155.5	3902	AT	155.45	155.5	Buy		8,084,023	4359	LSE
10:28:27	155.5	2856	AT	155.45	155.5	Buy		8,080,121	4358	LSE
10:28:27	155.5	2644	AT	155.45	155.5	Buy		8,077,265	4357	LSE
10:28:27	155.45	63	AT	155.45	155.5	Sell		8,074,621	4356	LSE
10:28:27	155.45	6	AT	155.45	155.5	Sell		8,074,558	4355	LSE
10:28:27	155.45	14	AT	155.45	155.5	Sell		8,074,552	4354	LSE
10:28:27	155.45	650	AT	155.45	155.5	Sell		8,074,538	4353	LSE
10:28:15	155.5	15	O	155.45	155.5	Buy		8,073,888	4352	LSE
10:27:39	155.5	649	AT	155.45	155.5	Buy		8,073,873	4351	LSE
10:27:39	155.5	1700	AT	155.45	155.5	Buy		8,073,224	4350	LSE
10:27:39	155.5	809	AT	155.5	155.55	Sell		8,071,524	4349	LSE
10:27:35	155.513	77	O	155.5	155.55	Sell		8,070,715	4348	LSE
10:27:24	155.5	533	AT	155.5	155.55	Sell		8,070,638	4347	LSE
10:27:24	155.5	471	AT	155.5	155.55	Sell		8,070,105	4346	LSE
10:27:24	155.5	13	AT	155.5	155.55	Sell		8,069,634	4345	LSE
10:27:23	155.5	1595	AT	155.5	155.55	Sell		8,069,621	4344	LSE
10:27:15	155.55	160	AT	155.55	155.6	Sell		8,068,026	4343	LSE
10:27:12	155.55	1878	AT	155.55	155.6	Sell		8,067,866	4342	LSE
10:27:12	155.55	1993	AT	155.55	155.6	Sell		8,065,988	4341	LSE
10:27:12	155.55	9098	AT	155.55	155.6	Sell		8,063,995	4340	LSE
10:27:12	155.55	2022	AT	155.55	155.6	Sell		8,054,897	4339	LSE
10:27:12	155.55	2100	AT	155.55	155.6	Sell		8,052,875	4338	LSE
10:26:59	155.62	10607	O	155.55	155.65	Buy		8,050,775	4337	LSE
10:26:48	155.6	802	AT	155.6	155.65	Sell		8,040,168	4336	LSE
10:26:48	155.6	2651	AT	155.6	155.65	Sell		8,039,366	4335	LSE
10:26:48	155.6	4275	AT	155.6	155.65	Sell		8,036,715	4334	LSE
10:26:48	155.6	5700	AT	155.6	155.65	Sell		8,032,440	4333	LSE
10:26:47	155.6	3	O	155.6	155.65	Sell		8,026,740	4332	LSE
10:26:36	155.65	190	O	155.6	155.65	Buy		8,026,737	4331	LSE
10:26:36	155.65	472	AT	155.65	155.7	Sell		8,026,547	4330	LSE
10:26:36	155.65	39	AT	155.65	155.7	Sell		8,026,075	4329	LSE
10:26:36	155.65	2034	AT	155.65	155.7	Sell		8,026,036	4328	LSE
10:26:36	155.65	990	AT	155.65	155.7	Sell		8,024,002	4327	LSE
10:26:36	155.65	4510	AT	155.65	155.7	Sell		8,023,012	4326	LSE
10:26:20	155.7	6	O	155.65	155.7	Buy		8,018,502	4325	LSE
10:26:09	155.7	16	O	155.65	155.7	Buy		8,018,496	4324	LSE
10:26:08	155.67	1419	O	155.65	155.7	Sell		8,018,480	4323	LSE
10:25:52	155.7	17	AT	155.7	155.75	Sell		8,017,061	4322	LSE
10:25:52	155.7	1191	AT	155.7	155.75	Sell		8,017,044	4321	LSE
10:25:52	155.7	4	AT	155.7	155.75	Sell		8,015,853	4320	LSE
10:25:52	155.7	2570	AT	155.7	155.75	Sell		8,015,849	4319	LSE
10:25:52	155.7	6078	AT	155.7	155.75	Sell		8,013,279	4318	LSE
10:25:46	155.731	1913	O	155.7	155.75	Buy		8,007,201	4317	LSE
10:25:45	155.75	839	O	155.7	155.75	Buy		8,005,288	4316	LSE
10:25:24	155.75	918	AT	155.7	155.75	Buy		8,004,449	4315	LSE
10:25:22	155.75	269	AT	155.75	155.8	Sell		8,003,531	4314	LSE
10:25:22	155.75	2500	AT	155.75	155.8	Sell		8,003,262	4313	LSE
10:25:22	155.75	2500	AT	155.75	155.8	Sell		8,000,762	4312	LSE
10:25:22	155.75	508	AT	155.7	155.75	Buy		7,998,262	4311	LSE
10:25:22	155.75	4329	AT	155.7	155.75	Buy		7,997,754	4310	LSE
10:25:19	155.7	177	AT	155.65	155.7	Buy		7,993,425	4309	LSE
10:25:17	155.7	650	AT	155.65	155.7	Buy		7,993,248	4308	LSE
10:25:17	155.7	766	AT	155.65	155.7	Buy		7,992,598	4307	LSE
10:25:17	155.7	785	AT	155.65	155.7	Buy		7,991,832	4306	LSE
10:25:17	155.7	725	AT	155.65	155.7	Buy		7,991,047	4305	LSE
10:25:17	155.7	4329	AT	155.65	155.7	Buy		7,990,322	4304	LSE
10:25:17	155.7	839	AT	155.65	155.7	Buy		7,985,993	4303	LSE
10:25:17	155.65	100	AT	155.6	155.65	Buy		7,985,154	4302	LSE
10:25:17	155.65	1754	AT	155.6	155.65	Buy		7,985,054	4301	LSE

Great Elm Capital

Bmo Global Energy Fund S...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions