BTG.L - BTG plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018654.50664.50652.00663.50663.50332,485
Apr 19, 2018662.00667.00651.00654.00654.00552,909
Apr 18, 2018641.50664.50638.50663.00663.00984,553
Apr 17, 2018643.00643.00630.50637.50637.50646,670
Apr 16, 2018653.50654.00639.00640.00640.00765,685
Apr 13, 2018651.50656.50645.00651.00651.00592,999
Apr 12, 2018639.50650.50639.50647.50647.50557,095
Apr 11, 2018640.50649.00639.50640.00640.00690,442
Apr 10, 2018629.00644.00629.00643.00643.00823,005
Apr 09, 2018609.00636.50605.50629.00629.001,371,153
Apr 06, 2018592.50609.00580.00607.50607.501,656,772
Apr 05, 2018615.00627.50540.00592.50592.504,986,916
Apr 04, 2018658.00673.00656.00660.00660.00807,952
Apr 03, 2018669.00669.00652.00655.00655.00842,244
Mar 29, 2018677.50687.50675.50676.00676.00509,455
Mar 28, 2018667.00680.50658.50677.00677.00589,143
Mar 27, 2018669.00675.00667.00668.00668.00640,385
Mar 26, 2018660.50672.00656.50658.50658.50474,625
Mar 23, 2018653.50670.50647.50659.00659.00536,013
Mar 22, 2018664.50669.00655.00657.00657.00427,147
Mar 21, 2018672.50688.50666.00670.50670.50456,667
Mar 20, 2018680.00685.50668.50671.50671.50508,367
Mar 19, 2018684.00699.00675.00676.00676.001,093,844
Mar 16, 2018682.50690.00675.00682.50682.501,448,316
Mar 15, 2018677.00688.00672.00681.50681.50677,745
Mar 14, 2018679.50685.50673.00673.50673.50586,740
Mar 13, 2018697.00699.00677.00680.00680.00609,068
Mar 12, 2018683.00698.00682.50696.00696.00633,748
Mar 09, 2018690.00699.00676.00680.00680.00666,053
Mar 08, 2018686.50692.00680.00689.00689.00883,933
Mar 07, 2018680.50687.00672.00685.50685.50670,472
Mar 06, 2018679.00692.00675.00682.00682.00793,550
Mar 05, 2018645.50677.50644.00676.50676.50756,613
Mar 02, 2018653.50654.00642.50643.50643.50615,921
Mar 01, 2018654.50662.00647.50654.50654.50904,989
Feb 28, 2018660.00678.50652.50656.50656.501,133,869
Feb 27, 2018676.00676.00656.00663.00663.00611,677
Feb 26, 2018662.00664.50660.50662.50662.50436,799
Feb 23, 2018671.00674.50659.00661.00661.00445,353
Feb 22, 2018673.00676.00669.00671.00671.00861,514
Feb 21, 2018678.50680.00667.00677.50677.50404,257
Feb 20, 2018673.50682.00670.00678.50678.50526,875
Feb 19, 2018681.00686.00667.00669.50669.50313,858
Feb 16, 2018683.00683.00677.00680.00680.00382,504
Feb 15, 2018677.00679.00669.50678.00678.00392,473
Feb 14, 2018673.00678.00664.00670.50670.50463,000
Feb 13, 2018666.00670.00661.50666.50666.50378,424
Feb 12, 2018674.00681.00664.00666.00666.00680,658
Feb 09, 2018663.50671.00662.00664.00664.00823,322
Feb 08, 2018687.00701.00665.50666.00666.00609,037
Feb 07, 2018671.50692.00670.50689.00689.00759,273
Feb 06, 2018667.50688.00661.00668.50668.501,525,825
Feb 05, 2018714.00714.00688.00688.00688.00857,135
Feb 02, 2018732.00733.00716.50717.00717.00622,167
Feb 01, 2018749.50749.50734.00734.00734.00531,405
Jan 31, 2018753.00760.50741.50743.50743.50791,981
Jan 30, 2018747.50762.00743.50752.00752.004,439,988
Jan 29, 2018745.00753.00741.00748.50748.50891,246
Jan 26, 2018735.00746.00734.00740.00740.00654,732
Jan 25, 2018731.50744.00721.50733.50733.50728,385
Jan 24, 2018756.00756.50731.00733.00733.00935,846
Jan 23, 2018749.50761.00745.50755.00755.001,092,956
Jan 22, 2018747.50752.50745.50748.50748.50845,220
Jan 19, 2018736.00750.50727.50747.00747.00806,507
Jan 18, 2018751.00751.00704.00733.00733.001,596,324
Jan 17, 2018751.00758.50745.00750.00750.00997,840
Jan 16, 2018750.00753.00746.50750.50750.50748,025
Jan 15, 2018748.00758.50746.00750.00750.00409,632
Jan 12, 2018754.50758.00745.50750.00750.00637,303
Jan 11, 2018752.00756.50746.50750.50750.501,628,279
Jan 10, 2018750.50754.00741.00753.00753.00516,408
Jan 09, 2018747.50754.50745.50751.50751.50451,289
Jan 08, 2018755.00759.50744.00746.00746.00490,821
Jan 05, 2018755.00761.00753.50756.50756.50496,443
Jan 04, 2018758.00758.00746.00750.50750.50378,474
Jan 03, 2018752.00762.50752.00757.00757.00427,981
Jan 02, 2018756.50769.00745.00754.50754.50480,473
Dec 29, 2017763.50767.50758.00762.50762.50151,849
Dec 28, 2017784.00784.00762.00765.00765.00254,289
Dec 27, 2017761.50765.00756.00764.00764.00279,801
Dec 22, 2017759.00761.00732.50758.50758.50260,791
Dec 21, 2017745.50761.00744.00749.00749.00444,117
Dec 20, 2017760.00760.00747.00747.50747.50377,693
Dec 19, 2017752.50755.00742.00751.00751.00433,580
Dec 18, 2017751.00759.00743.00747.00747.00565,531
Dec 15, 2017757.50760.00743.50746.50746.50739,304
Dec 14, 2017747.50760.00743.50758.50758.50604,742
Dec 13, 2017754.50760.50744.50751.58751.581,084,533
Dec 12, 2017743.00754.00738.00750.50750.501,538,341
Dec 11, 2017732.00744.50731.00741.00741.00730,888
Dec 08, 2017716.00731.00715.00731.00731.00507,934
Dec 07, 2017721.00726.00704.50713.50713.50681,167
Dec 06, 2017713.50721.50707.00719.00719.00380,372
Dec 05, 2017713.50717.50707.00713.50713.50444,983
Dec 04, 2017727.00727.50713.50715.00715.00548,430
Dec 01, 2017725.00727.50719.00720.00720.00401,036
Nov 30, 2017728.50740.50717.50725.00725.00616,963
Nov 29, 2017732.50736.00723.00728.00728.00506,598
Nov 28, 2017723.00740.50722.00730.00730.00798,250
Nov 27, 2017723.00728.50722.00722.00722.00351,317
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...