U.S. Markets closed

BTG plc (BTG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
665.00-2.00 (-0.30%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017655.00667.50648.00665.00665.00567,353
Sep 19, 2017667.50669.50660.00667.00667.00453,753
Sep 18, 2017663.00669.17654.50666.00666.00617,682
Sep 15, 2017699.00700.00655.50663.50663.501,132,895
Sep 14, 2017692.50712.50686.00689.50689.50411,196
Sep 13, 2017700.00700.51687.33690.00690.00606,626
Sep 12, 2017701.50703.64693.50699.50699.50819,062
Sep 11, 2017708.50710.50696.50697.00697.00488,115
Sep 08, 2017692.50706.00689.50705.50705.50821,569
Sep 07, 2017684.50693.50682.00693.00693.00492,874
Sep 06, 2017688.50691.50682.50685.50685.50419,787
Sep 05, 2017688.00695.00688.00691.50691.50335,453
Sep 04, 2017694.50695.00687.00688.00688.00316,518
Sep 01, 2017690.00698.00682.50693.50693.50745,683
Aug 31, 2017697.00705.00693.50696.50696.50658,398
Aug 30, 2017689.00697.00688.33696.00696.00426,641
Aug 29, 2017680.00691.50675.00687.50687.50429,906
Aug 25, 2017676.00681.50676.00680.00680.00266,671
Aug 24, 2017673.00678.50673.00675.00675.00251,711
Aug 23, 2017678.50683.00672.50674.50674.50366,903
Aug 22, 2017670.50677.00666.50675.50675.50831,906
Aug 21, 2017661.50668.50660.50665.50665.50321,171
Aug 18, 2017661.00664.50655.50664.00664.00606,574
Aug 17, 2017665.00669.00662.00664.00664.00521,685
Aug 16, 2017658.50666.67658.00663.50663.50338,008
Aug 15, 2017650.50657.50650.00657.50657.50381,864
Aug 14, 2017642.00651.00635.33650.00650.00230,978
Aug 11, 2017641.00644.00635.50641.50641.50575,810
Aug 10, 2017648.50662.00643.00643.50643.50300,179
Aug 09, 2017650.00659.00642.50648.00648.00432,106
Aug 08, 2017655.50658.00648.50653.50653.50307,272
Aug 07, 2017659.50662.00652.00654.00654.00364,591
Aug 04, 2017654.50658.00651.00657.00657.00322,581
Aug 03, 2017650.50666.50649.00652.50652.50424,214
Aug 02, 2017654.00654.00646.50650.00650.00333,801
Aug 01, 2017660.00661.50649.50653.00653.00301,298
Jul 31, 2017654.00667.00651.00659.00659.00433,228
Jul 28, 2017656.00661.00647.00652.50652.50444,427
Jul 27, 2017667.00667.50650.00658.00658.00650,271
Jul 26, 2017663.50670.50659.50664.00664.00825,266
Jul 25, 2017665.50667.50661.00662.50662.50696,608
Jul 24, 2017670.00673.50656.00664.00664.00643,097
Jul 21, 2017669.50674.50664.34668.50668.50553,124
Jul 20, 2017659.00670.01659.00668.00668.00574,160
Jul 19, 2017666.50666.50658.67662.00662.00399,656
Jul 18, 2017666.00671.00664.00664.00664.00365,388
Jul 17, 2017670.00679.50665.84668.00668.00465,983
Jul 14, 2017674.50675.50668.00672.00672.00312,423
Jul 13, 2017671.00671.50667.50671.00671.00973,049
Jul 12, 2017666.00672.50665.00669.00669.00833,987
Jul 11, 2017676.00678.50664.00666.00666.00578,788
Jul 10, 2017684.00690.50669.50669.50669.50565,660
Jul 07, 2017684.00697.50672.83679.50679.50525,851
Jul 06, 2017693.50707.00686.50686.50686.50596,174
Jul 05, 2017680.00695.00675.00694.00694.00375,398
Jul 04, 2017689.50689.50681.50682.00682.00548,236
Jul 03, 2017697.50704.00689.00690.50690.50484,334
Jun 30, 2017694.50706.00695.00698.00698.0053,517
Jun 29, 2017699.00705.00692.00694.00694.00109,844
Jun 28, 2017694.00718.50690.50702.00702.0083,309
Jun 27, 2017701.00706.50689.05697.50697.5061,648
Jun 26, 2017700.50706.00698.83702.35702.3545,427
Jun 23, 2017711.00715.34702.00705.00705.0080,328
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...