Bt (BT.A) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Bt Group Plc (BT.A)

152.00

-2.05

(-1.33%)

Closed December 11 10:30AM

Delayed by 15 minutes

Trade 1501 - 1451 (05:02-04:50)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
05:02:02	153.5	3530	AT	153.5	153.6	Sell		1,918,761	1501	LSE
05:02:02	153.5	585	AT	153.5	153.6	Sell		1,915,231	1500	LSE
05:01:20	153.541	2493	O	153.5	153.6	Sell		1,914,646	1499	LSE
05:01:09	153.565	350	O	153.5	153.6	Buy		1,912,153	1498	LSE
05:01:08	153.6	9	O	153.5	153.6	Buy		1,911,803	1497	LSE
05:00:41	153.5	6	O	153.5	153.6	Sell		1,911,794	1496	LSE
05:00:41	153.579	323	O	153.5	153.6	Buy		1,911,788	1495	LSE
05:00:01	153.6	434	AT	153.6	153.7	Sell		1,911,465	1494	LSE
05:00:01	153.6	431	AT	153.6	153.7	Sell		1,911,031	1493	LSE
05:00:01	153.6	297	AT	153.6	153.7	Sell		1,910,600	1492	LSE
05:00:01	153.6	1000	AT	153.6	153.7	Sell		1,910,303	1491	LSE
04:59:46	153.622	125	O	153.6	153.7	Sell		1,909,303	1490	LSE
04:57:59	153.63	470	O	153.55	153.7	Buy		1,909,178	1489	LSE
04:57:54	153.611	702	O	153.55	153.7	Sell		1,908,708	1488	LSE
04:57:25	153.65	315	AT	153.55	153.65	Buy		1,908,006	1487	LSE
04:57:21	153.6	18	O	153.55	153.65			1,907,691	1486	LSE
04:56:58	153.7	701	AT	153.6	153.7	Buy		1,907,673	1485	LSE
04:56:58	153.7	2520	AT	153.6	153.7	Buy		1,906,972	1484	LSE
04:56:58	153.7	509	AT	153.6	153.7	Buy		1,904,452	1483	LSE
04:56:58	153.7	385	AT	153.6	153.7	Buy		1,903,943	1482	LSE
04:56:25	153.638	710	O	153.6	153.7	Sell		1,903,558	1481	LSE
04:56:06	153.65	569	AT	153.55	153.65	Buy		1,902,848	1480	LSE
04:55:57	153.65	6	O	153.5	153.65	Buy		1,902,279	1479	LSE
04:55:04	153.601	4800	O	153.5	153.65	Buy		1,902,273	1478	LSE
04:53:56	153.7	2	O	153.55	153.7	Buy		1,897,473	1477	LSE
04:53:54	153.65	2119	AT	153.65	153.7	Sell		1,897,471	1476	LSE
04:53:52	153.65	1734	AT	153.55	153.65	Buy		1,895,352	1475	LSE
04:53:52	153.65	3398	AT	153.55	153.65	Buy		1,893,618	1474	LSE
04:53:43	153.62	2007	O	153.55	153.65	Buy		1,890,220	1473	LSE
04:53:08	153.587	1000	O	153.55	153.65	Sell		1,888,213	1472	LSE
04:52:56	153.65	509	AT	153.6	153.65	Buy		1,887,213	1471	LSE
04:52:48	153.65	6	O	153.55	153.65	Buy		1,886,704	1470	LSE
04:52:11	153.55	1426	O	153.55	153.7	Sell		1,886,698	1469	LSE
04:51:48	153.65	669	AT	153.65	153.75	Sell		1,885,272	1468	LSE
04:51:48	153.65	2564	AT	153.65	153.75	Sell		1,884,603	1467	LSE
04:51:48	153.65	692	AT	153.65	153.75	Sell		1,882,039	1466	LSE
04:51:46	153.75	1848	AT	153.75	153.8	Sell		1,881,347	1465	LSE
04:51:46	153.75	165	AT	153.75	153.8	Sell		1,879,499	1464	LSE
04:51:46	153.75	165	AT	153.75	153.8	Sell		1,879,334	1463	LSE
04:51:46	153.75	3471	AT	153.75	153.8	Sell		1,879,169	1462	LSE
04:51:46	153.75	178	AT	153.75	153.8	Sell		1,875,698	1461	LSE
04:51:18	153.631	3231	O	153.7	153.8	Sell		1,875,520	1460	LSE
04:51:18	153.75	73	AT	153.75	153.8	Sell		1,872,289	1459	LSE
04:51:15	153.85	5	AT	153.75	153.85	Buy		1,872,216	1458	LSE
04:51:15	153.85	31	AT	153.75	153.85	Buy		1,872,211	1457	LSE
04:51:15	153.8	969	AT	153.7	153.8	Buy		1,872,180	1456	LSE
04:51:15	153.75	965	AT	153.7	153.75	Buy		1,871,211	1455	LSE
04:51:15	153.7	164	AT	153.6	153.7	Buy		1,870,246	1454	LSE
04:51:14	153.65	1290	AT	153.55	153.65	Buy		1,870,082	1453	LSE
04:51:14	153.65	2293	AT	153.55	153.65	Buy		1,868,792	1452	LSE
04:50:24	153.65	1	O	153.55	153.65	Buy		1,866,499	1451	LSE

Karsan Automotive Indust... (PK)

ISE Exclusively Homebuil...

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