BTG.L - BTG plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019834.00834.50833.50833.50833.50883,202
Jun 18, 2019835.00835.00834.00835.00835.007,817,636
Jun 17, 2019842.00842.00833.50835.00835.00452,405
Jun 14, 2019835.00835.00833.50834.50834.50325,770
Jun 13, 2019835.00835.00834.00834.50834.50295,664
Jun 12, 2019834.50836.50833.50835.00835.00311,736
Jun 11, 2019834.50834.50833.50833.50833.50992,188
Jun 10, 2019835.00835.00833.50833.50833.501,330,423
Jun 07, 2019835.00835.00834.00835.00835.00365,861
Jun 06, 2019835.00835.00834.00835.00835.00299,714
Jun 05, 2019835.00835.50834.00834.50834.501,006,607
Jun 04, 2019834.50835.00833.50835.00835.001,541,153
Jun 03, 2019839.00839.00834.00834.50834.501,799,742
May 31, 2019833.50835.00833.50833.50833.50858,205
May 30, 2019831.00835.00831.00834.00834.00260,930
May 29, 2019834.50836.50833.50834.00834.001,693,860
May 28, 2019834.50836.00834.00836.00836.002,130,287
May 24, 2019835.00835.50834.00834.50834.501,038,291
May 23, 2019834.50834.50833.50834.50834.50415,059
May 22, 2019834.50834.50832.50834.50834.50699,196
May 21, 2019834.50834.50833.50834.00834.001,216,022
May 20, 2019837.00837.00834.00834.50834.50429,113
May 17, 2019837.50837.50834.00835.00835.001,722,909
May 16, 2019834.50835.50833.00834.00834.004,655,470
May 15, 2019835.50835.50832.50834.00834.002,054,943
May 14, 2019837.00837.50834.50835.00835.003,370,081
May 13, 2019835.50835.50834.00834.00834.00418,162
May 10, 2019834.00835.50834.00834.50834.50772,344
May 09, 2019834.00835.00833.50835.00835.00767,348
May 08, 2019838.00838.00834.00834.50834.501,273,316
May 07, 2019839.00839.00834.00834.00834.001,591,288
May 03, 2019835.00838.50835.00836.00836.001,827,363
May 02, 2019836.50836.50834.50835.50835.50938,319
May 01, 2019836.00836.50834.50835.50835.50590,434
Apr 30, 2019836.00837.00835.00835.50835.50486,262
Apr 29, 2019836.00836.00835.00836.00836.00744,433
Apr 26, 2019836.00836.00835.00835.50835.50372,786
Apr 25, 2019836.00836.00834.50835.00835.001,207,589
Apr 24, 2019831.00835.50831.00835.00835.00761,384
Apr 23, 2019836.00838.00833.00838.00838.00843,270
Apr 18, 2019834.50834.50833.00834.00834.00535,194
Apr 17, 2019841.50841.50832.50833.50833.50525,538
Apr 16, 2019836.50836.50832.00834.00834.001,401,891
Apr 15, 2019834.00834.00832.00833.50833.50850,326
Apr 12, 2019834.00834.50833.00833.00833.00369,292
Apr 11, 2019834.50838.50833.50833.50833.50374,530
Apr 10, 2019833.00834.50833.00834.00834.00470,298
Apr 09, 2019835.00835.00833.00834.50834.50644,793
Apr 08, 2019831.00835.00831.00834.00834.00818,481
Apr 05, 2019835.00835.50833.50833.50833.50613,220
Apr 04, 2019835.00836.00834.00835.00835.001,157,674
Apr 03, 2019836.00842.00834.00834.50834.50612,481
Apr 02, 2019836.00836.00833.50834.00834.001,347,244
Apr 01, 2019841.00841.00832.50833.00833.00546,493
Mar 29, 2019838.00838.00833.00834.50834.501,034,100
Mar 28, 2019837.00837.00832.00832.50832.50549,441
Mar 27, 2019837.00837.00832.00832.00832.00309,027
Mar 26, 2019837.00837.00831.00831.00831.00776,773
Mar 25, 2019831.50833.00831.00832.00832.00388,662
Mar 22, 2019837.00837.00831.00831.50831.50408,217
Mar 21, 2019832.50834.00831.50832.00832.002,369,233
Mar 20, 2019831.00834.50831.00834.00834.001,492,989
Mar 19, 2019830.50832.00830.50831.00831.00625,980
Mar 18, 2019830.50833.00830.00831.00831.002,192,083
Mar 15, 2019832.00832.50831.00831.00831.001,720,006
Mar 14, 2019830.00834.00830.00832.00832.001,467,583
Mar 13, 2019833.00833.50830.00830.00830.002,203,814
Mar 12, 2019830.00834.00830.00832.50832.501,311,683
Mar 11, 2019832.50836.00830.00831.50831.503,675,129
Mar 08, 2019833.00834.00832.50833.00833.001,653,402
Mar 07, 2019833.00834.00832.50834.00834.00653,074
Mar 06, 2019833.00834.00832.50833.00833.006,425,879
Mar 05, 2019832.50834.50832.50834.00834.001,383,501
Mar 04, 2019834.00834.00833.00833.00833.00902,403
Mar 01, 2019833.00834.00833.00834.00834.00938,526
Feb 28, 2019834.00834.00832.00833.00833.00695,955
Feb 27, 2019832.50834.50831.50832.50832.501,160,048
Feb 26, 2019836.00836.00832.00833.00833.006,201,351
Feb 25, 2019832.00835.50831.00833.00833.00504,314
Feb 22, 2019834.00834.50831.50834.50834.501,954,211
Feb 21, 2019838.00838.00832.00833.50833.501,465,978
Feb 20, 2019830.00832.00830.00832.00832.00918,749
Feb 19, 2019830.00833.50830.00831.00831.00578,919
Feb 18, 2019830.50832.00829.00832.00832.00721,188
Feb 15, 2019835.00835.00828.00830.00830.003,266,365
Feb 14, 2019830.00836.00830.00832.00832.00447,901
Feb 13, 2019830.00832.00828.50832.00832.002,071,547
Feb 12, 2019839.00839.00829.00829.50829.508,277,375
Feb 11, 2019836.00837.00831.00831.00831.00787,344
Feb 08, 2019830.00835.50830.00835.50835.50480,067
Feb 07, 2019831.50836.00830.00830.00830.00816,286
Feb 06, 2019830.50834.50830.50832.50832.501,968,926
Feb 05, 2019833.00835.50832.00832.50832.501,182,129
Feb 04, 2019840.00840.00830.00833.00833.001,461,565
Feb 01, 2019835.00836.00830.00835.00835.00791,695
Jan 31, 2019828.50833.00828.50832.00832.002,547,504
Jan 30, 2019828.50830.00828.00829.00829.00769,869
Jan 29, 2019827.50830.50827.50828.00828.0064,179,885
Jan 28, 2019829.00830.50827.00827.50827.501,778,659
Jan 25, 2019829.00830.50828.00829.00829.001,736,155
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...