U.S. Markets closed

BTG plc (BTG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
712.00+18.00 (+2.59%)
At close: 4:35PM BST
People also watch
HIK.LDPH.LRPC.LVEC.LELM.L
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017693.50712.00694.00712.00712.00148,474
Jun 21, 2017692.00701.50690.50694.00694.0080,849
Jun 20, 2017674.00693.50676.50693.00693.00250,143
Jun 19, 2017667.50675.50664.83674.00674.00936,177
Jun 16, 2017676.00685.50663.00663.00663.002,924,292
Jun 15, 2017688.00695.50667.50672.50672.501,124,010
Jun 14, 2017671.00698.50668.00691.50691.501,412,019
Jun 13, 2017662.00673.50657.50672.00672.00775,452
Jun 12, 2017659.50664.00654.50658.00658.00366,909
Jun 09, 2017659.00664.50646.50661.00661.001,262,616
Jun 08, 2017664.50667.50655.50659.50659.50633,144
Jun 07, 2017672.50673.50664.50665.50665.50827,572
Jun 06, 2017674.50678.00670.50673.50673.501,141,985
Jun 05, 2017675.00680.50669.50674.50674.50714,129
Jun 02, 2017663.00673.50658.00672.50672.50877,513
Jun 01, 2017655.00667.00655.00662.50662.501,938,789
May 31, 2017642.50656.00642.50653.50653.50914,603
May 30, 2017646.00647.50638.50642.00642.00675,183
May 26, 2017625.00648.50625.00646.00646.00800,664
May 25, 2017638.50640.95625.00625.00625.00661,729
May 24, 2017638.00645.00637.00638.00638.00556,988
May 23, 2017644.00650.50637.50637.50637.50534,501
May 22, 2017642.00664.00637.00645.00645.001,109,358
May 19, 2017644.00652.00636.00637.00637.00986,787
May 18, 2017668.50670.16643.00644.00644.001,210,564
May 17, 2017670.00674.50663.50671.50671.501,952,653
May 16, 2017710.00723.00643.50673.00673.002,958,035
May 15, 2017730.00735.50716.56722.00722.001,122,786
May 12, 2017722.50738.50722.50730.00730.001,182,920
May 11, 2017725.50731.00718.83727.50727.50562,764
May 10, 2017733.00734.18719.33724.00724.00950,276
May 09, 2017722.00732.75716.50730.00730.00780,554
May 08, 2017712.50720.18712.50717.00717.00536,779
May 05, 2017711.00713.00704.00713.00713.00661,089
May 04, 2017700.00712.00694.00712.00712.00848,880
May 03, 2017702.00704.00694.50697.00697.00950,363
May 02, 2017684.50701.00679.50701.00701.001,156,148
Apr 28, 2017680.00681.50669.50680.50680.50812,953
Apr 27, 2017676.50682.50662.00682.00682.00920,628
Apr 26, 2017642.00675.50642.00675.50675.502,840,616
Apr 25, 2017636.00645.50636.00644.00644.00709,252
Apr 24, 2017647.50649.50622.63636.00636.00971,488
Apr 21, 2017626.50642.50626.50642.50642.501,138,295
Apr 20, 2017628.00633.50626.00631.00631.001,409,771
Apr 19, 2017625.50631.50622.00626.50626.501,821,825
Apr 18, 2017643.00650.50625.00625.00625.001,291,680
Apr 13, 2017635.00643.00633.00643.00643.003,805,260
Apr 12, 2017617.00635.00613.50633.50633.501,021,754
Apr 11, 2017609.50621.50608.85613.50613.501,346,599
Apr 10, 2017606.00615.17605.50613.50613.50544,958
Apr 07, 2017608.50611.78595.78608.50608.50798,455
Apr 06, 2017606.00627.50599.50605.00605.005,189,941
Apr 05, 2017587.50592.50580.00590.00590.00465,568
Apr 04, 2017588.50591.00582.50589.00589.00692,161
Apr 03, 2017588.50590.49578.50582.50582.50790,073
Mar 31, 2017587.00587.50578.00586.50586.50497,609
Mar 30, 2017586.50587.50580.04586.50586.50665,493
Mar 29, 2017580.00584.50577.00584.50584.50606,220
Mar 28, 2017573.00582.50567.50580.00580.00556,990
Mar 27, 2017564.00575.50559.82573.50573.50433,237
Mar 24, 2017571.50571.50561.50566.50566.50577,364
Mar 23, 2017566.50571.50563.50568.00568.00407,851
Mar 22, 2017564.50570.50561.37565.00565.00640,564
Mar 21, 2017583.50583.50569.00570.50570.50442,388
Mar 20, 2017577.50582.50577.50580.00580.00305,478
Mar 17, 2017580.50583.00577.50579.50579.50596,110
Mar 16, 2017585.00590.00575.50580.50580.50965,327
Mar 15, 2017592.50593.00584.00588.50588.50531,164
Mar 14, 2017590.50593.00585.50591.50591.50311,495
Mar 13, 2017590.50596.56584.50589.00589.00326,825
Mar 10, 2017585.50593.18585.50588.00588.00460,942
Mar 09, 2017585.50590.50580.50585.50585.50434,061
Mar 08, 2017579.00585.17574.00585.00585.00873,462
Mar 07, 2017577.50584.17576.00577.50577.50483,145
Mar 06, 2017582.00587.50574.00578.00578.00498,968
Mar 03, 2017592.00592.50582.50586.50586.50649,072
Mar 02, 2017598.00601.00579.00592.50592.501,193,485
Mar 01, 2017581.50603.50580.00596.00596.001,951,156
Feb 28, 2017574.00580.50573.82576.50576.50960,360
Feb 27, 2017572.00574.50564.00569.50569.501,151,853
Feb 24, 2017559.00573.50556.00566.00566.00838,777
Feb 23, 2017564.00565.00562.32563.50563.50549,318
Feb 22, 2017565.00565.00561.50564.00564.00442,475
Feb 21, 2017562.00565.00558.50563.50563.50579,507
Feb 20, 2017564.00564.00556.00560.00560.00443,058
Feb 17, 2017559.00563.50554.80560.00560.00679,470
Feb 16, 2017553.00558.50553.00557.50557.50696,843
Feb 15, 2017555.00555.00547.00554.50554.50748,530
Feb 14, 2017555.50557.00546.50550.50550.50447,784
Feb 13, 2017554.50556.00551.08555.00555.00665,355
Feb 10, 2017552.00555.00548.00553.00553.00793,070
Feb 09, 2017550.00551.00545.23549.00549.00707,772
Feb 08, 2017551.00552.50545.50547.50547.50842,471
Feb 07, 2017538.50550.50538.50548.50548.50843,283
Feb 06, 2017543.50543.50535.00541.00541.00568,319
Feb 03, 2017539.00542.50537.00539.50539.50501,671
Feb 02, 2017535.50538.00531.00535.00535.00843,096
Feb 01, 2017540.00540.00535.00536.50536.50721,308
Jan 31, 2017539.50539.50528.36534.50534.50896,393
Jan 30, 2017540.00543.50533.81535.00535.00817,425
*Close price adjusted for dividends and splits.
Loading more data...