BTG.L - BTG International Ltd.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019840.00840.00840.00840.00840.00-
Aug 16, 2019839.50840.00839.00840.00840.004,668,594
Aug 15, 2019839.50840.00839.00839.50839.501,620,452
Aug 14, 2019839.00840.00839.00839.50839.50238,896
Aug 13, 2019840.00840.00839.00839.00839.004,352,112
Aug 12, 2019840.00840.64838.73839.00839.001,765,960
Aug 09, 2019839.00840.00839.00839.50839.504,719,683
Aug 08, 2019841.00841.00839.50840.00840.00446,670
Aug 07, 2019838.50840.00838.50840.00840.001,656,403
Aug 06, 2019837.50839.00837.50837.50837.50505,523
Aug 05, 2019840.00840.56837.50837.50837.50594,840
Aug 02, 2019839.00839.50837.50838.00838.00609,097
Aug 01, 2019838.00839.00836.50839.00839.00987,495
Jul 31, 2019842.00842.00836.50836.50836.50469,153
Jul 30, 2019842.00842.00836.00837.00837.00192,045
Jul 29, 2019836.00841.28836.00836.50836.50223,485
Jul 26, 2019838.00838.00836.00836.00836.00795,721
Jul 25, 2019838.00838.00836.00836.00836.00218,971
Jul 24, 2019836.50837.00836.00836.00836.00828,241
Jul 23, 2019837.00838.00836.00836.50836.501,497,294
Jul 22, 2019836.00840.50836.00836.00836.001,395,519
Jul 19, 2019836.00837.00836.00836.50836.50203,623
Jul 18, 2019837.50837.50836.00836.00836.001,514,527
Jul 17, 2019837.00837.00836.00837.00837.00424,619
Jul 16, 2019837.00838.00836.00837.00837.00287,776
Jul 15, 2019837.00838.00836.00837.00837.00232,118
Jul 12, 2019837.00837.00836.00836.50836.50231,708
Jul 11, 2019838.00838.00836.00836.00836.00222,749
Jul 10, 2019838.00842.00836.00837.00837.00289,727
Jul 09, 2019840.00840.00836.00836.00836.00393,639
Jul 08, 2019838.00838.00836.00836.50836.50222,248
Jul 05, 2019838.00838.00836.00836.00836.00254,415
Jul 04, 2019835.00837.00835.00836.50836.50228,464
Jul 03, 2019837.00837.00836.00837.00837.00958,536
Jul 02, 2019837.00837.50836.50837.00837.0010,495,590
Jul 01, 2019836.00838.50834.50834.50834.50862,722
Jun 28, 2019835.00835.50834.00835.50835.50397,341
Jun 27, 2019835.00835.00834.00835.00835.00989,527
Jun 26, 2019835.00835.00833.50833.50833.50242,407
Jun 25, 2019834.00835.00833.50833.50833.50551,239
Jun 24, 2019835.00835.00833.50834.00834.00123,129
Jun 21, 2019834.00835.00833.00833.00833.001,264,359
Jun 20, 2019835.00835.00833.00833.00833.00958,386
Jun 19, 2019834.00834.50833.50833.50833.50909,270
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...