Bt (BT.A) - Trades - ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Bt Group Plc (BT.A)
Bt Group Plc (BT.A) Trades

Bt Group Plc (BT.A)

163.20

3.30

(2.06%)

Closed March 21 12:30PM

Delayed by 15 minutes

Last trades on 11/20/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:51:44	150.25	35	O	150.0	150.1	Buy		18,913,871	5697	LSE
11:47:31	150.15	628	O	150.0	150.1	Buy		18,913,836	5696	LSE
11:37:47	149.85	7780	O	150.0	150.1	Sell		18,913,208	5695	LSE
11:35:40	149.85	25041	O	150.0	150.1	Sell		18,905,428	5694	LSE
11:35:24	149.85	9808	O	150.0	150.1	Sell		18,880,387	5693	LSE
11:35:24	149.85	22475	O	150.0	150.1	Sell		18,870,579	5692	LSE
11:35:24	149.85	4312	O	150.0	150.1	Sell		18,848,104	5691	LSE
11:35:24	149.85	9880	O	150.0	150.1	Sell		18,843,792	5690	LSE
11:35:23	149.85	6000538	UT	150.0	150.1	Sell		18,833,912	5689	LSE
11:29:58	150.1	2713	O	150.0	150.1	Buy		12,833,374	5688	LSE
11:29:56	150.05	933	AT	150.0	150.05	Buy		12,830,661	5687	LSE
11:29:55	150.0	34	AT	150.0	150.05	Sell		12,829,728	5686	LSE
11:29:55	150.0	3048	O	150.0	150.05	Sell		12,829,694	5685	LSE
11:29:55	150.0	2819	AT	150.0	150.1	Sell		12,826,646	5684	LSE
11:29:55	150.0	2051	AT	150.0	150.1	Sell		12,823,827	5683	LSE
11:29:55	150.0	900	AT	150.0	150.1	Sell		12,821,776	5682	LSE
11:29:55	150.0	869	AT	150.0	150.1	Sell		12,820,876	5681	LSE
11:29:53	150.0	52	O	150.0	150.05	Sell		12,820,007	5680	LSE
11:29:53	150.05	1250	AT	150.0	150.05	Buy		12,819,955	5679	LSE
11:29:52	150.0	6489	AT	150.0	150.05	Sell		12,818,705	5678	LSE
11:29:50	150.1	184	O	150.0	150.1	Buy		12,812,216	5677	LSE
11:29:39	150.0	1370	AT	149.95	150.0	Buy		12,812,032	5676	LSE
11:29:39	150.0	1338	AT	149.95	150.0	Buy		12,810,662	5675	LSE
11:29:39	150.0	2080	AT	149.95	150.0	Buy		12,809,324	5674	LSE
11:29:39	149.95	831	AT	149.9	149.95	Buy		12,807,244	5673	LSE
11:29:39	149.95	812	AT	149.9	149.95	Buy		12,806,413	5672	LSE
11:29:39	149.9	2713	AT	149.9	149.95	Sell		12,805,601	5671	LSE
11:29:39	149.9	947	AT	149.9	149.95	Sell		12,802,888	5670	LSE
11:29:39	149.9	852	AT	149.9	149.95	Sell		12,801,941	5669	LSE
11:29:39	149.9	2200	AT	149.9	149.95	Sell		12,801,089	5668	LSE
11:29:39	149.9	3014	AT	149.9	149.95	Sell		12,798,889	5667	LSE
11:29:27	149.95	2400	AT	149.95	150.0	Sell		12,795,875	5666	LSE
11:29:27	149.95	905	AT	149.9	149.95	Buy		12,793,475	5665	LSE
11:29:27	149.95	847	AT	149.9	149.95	Buy		12,792,570	5664	LSE
11:29:03	149.9	139	O	149.9	150.0	Sell		12,791,723	5663	LSE
11:29:02	149.918	143	O	149.9	150.0	Sell		12,791,584	5662	LSE
11:28:56	150.0	2	O	149.9	150.0	Buy		12,791,441	5661	LSE
11:28:37	149.9	420	O	149.9	150.0	Sell		12,791,439	5660	LSE
11:28:35	149.9	540	O	149.9	150.0	Sell		12,791,019	5659	LSE
11:28:30	149.95	869	AT	149.95	150.0	Sell		12,790,479	5658	LSE
11:28:30	149.95	898	AT	149.95	150.0	Sell		12,789,610	5657	LSE
11:28:30	149.95	1208	AT	149.95	150.0	Sell		12,788,712	5656	LSE
11:28:30	149.95	2500	AT	149.95	150.0	Sell		12,787,504	5655	LSE
11:28:30	150.0	2889	AT	149.9	150.0	Buy		12,785,004	5654	LSE
11:28:30	150.0	901	AT	149.9	150.0	Buy		12,782,115	5653	LSE
11:28:30	150.0	3621	AT	149.9	150.0	Buy		12,781,214	5652	LSE
11:28:30	150.0	864	AT	149.9	150.0	Buy		12,777,593	5651	LSE
11:28:30	150.0	527	AT	149.9	150.0	Buy		12,776,729	5650	LSE
11:28:30	150.0	1502	AT	149.9	150.0	Buy		12,776,202	5649	LSE
11:28:30	150.0	470	AT	149.9	150.0	Buy		12,774,700	5648	LSE
11:28:29	149.95	912	AT	149.95	150.0	Sell		12,774,230	5647	LSE
11:28:29	149.95	2100	AT	149.95	150.0	Sell		12,773,318	5646	LSE
11:28:29	149.95	4598	AT	149.9	149.95	Buy		12,771,218	5645	LSE
11:28:27	149.95	2400	AT	149.95	150.0	Sell		12,766,620	5644	LSE
11:28:27	149.95	836	AT	149.9	149.95	Buy		12,764,220	5643	LSE
11:28:27	149.95	880	AT	149.9	149.95	Buy		12,763,384	5642	LSE
11:28:27	149.95	4711	AT	149.9	149.95	Buy		12,762,504	5641	LSE
11:28:26	149.95	7168	AT	149.95	150.0	Sell		12,757,793	5640	LSE
11:28:26	149.95	4711	AT	149.9	149.95	Buy		12,750,625	5639	LSE
11:28:26	149.95	1070	AT	149.95	150.0	Sell		12,745,914	5638	LSE
11:28:26	149.95	1919	AT	149.95	150.0	Sell		12,744,844	5637	LSE
11:28:26	149.95	2792	AT	149.95	150.0	Sell		12,742,925	5636	LSE
11:28:26	149.95	133	AT	149.95	150.0	Sell		12,740,133	5635	LSE
11:28:26	150.0	2994	AT	149.9	150.0	Buy		12,740,000	5634	LSE
11:28:26	149.95	1900	AT	149.9	149.95	Buy		12,737,006	5633	LSE
11:28:26	149.95	928	AT	149.95	150.0	Sell		12,735,106	5632	LSE
11:28:26	149.95	2338	AT	149.95	150.0	Sell		12,734,178	5631	LSE
11:28:26	150.0	22	O	149.95	150.0	Buy		12,731,840	5630	LSE
11:28:20	149.95	655	O	149.9	150.0			12,731,818	5629	LSE
11:28:20	149.95	3599	O	149.9	150.0			12,731,163	5628	LSE
11:28:19	149.95	860	AT	149.95	150.0	Sell		12,727,564	5627	LSE
11:28:19	149.95	2500	AT	149.95	150.0	Sell		12,726,704	5626	LSE
11:28:11	149.95	1900	AT	149.95	150.0	Sell		12,724,204	5625	LSE
11:28:11	149.95	4711	AT	149.95	150.0	Sell		12,722,304	5624	LSE
11:28:11	149.95	909	AT	149.95	150.0	Sell		12,717,593	5623	LSE
11:28:11	149.95	813	AT	149.95	150.0	Sell		12,716,684	5622	LSE
11:28:11	150.0	436	AT	149.95	150.0	Buy		12,715,871	5621	LSE
11:28:11	150.0	4711	AT	149.95	150.0	Buy		12,715,435	5620	LSE
11:28:11	150.0	3225	AT	149.95	150.0	Buy		12,710,724	5619	LSE
11:28:07	149.95	943	AT	149.9	149.95	Buy		12,707,499	5618	LSE
11:28:07	149.95	790	AT	149.9	149.95	Buy		12,706,556	5617	LSE
11:28:07	149.95	4157	AT	149.9	149.95	Buy		12,705,766	5616	LSE
11:28:04	149.919	746	O	149.9	150.0	Sell		12,701,609	5615	LSE
11:28:03	150.0	3439	O	149.9	150.0	Buy		12,700,863	5614	LSE
11:27:59	149.95	800	AT	149.95	150.0	Sell		12,697,424	5613	LSE
11:27:59	149.95	833	AT	149.95	150.0	Sell		12,696,624	5612	LSE
11:27:59	149.95	1100	AT	149.95	150.0	Sell		12,695,791	5611	LSE
11:27:58	149.95	1338	AT	149.9	149.95	Buy		12,694,691	5610	LSE
11:27:57	149.95	2590	AT	149.95	150.0	Sell		12,693,353	5609	LSE
11:27:57	149.95	4711	AT	149.95	150.0	Sell		12,690,763	5608	LSE
11:27:57	149.95	2200	AT	149.95	150.0	Sell		12,686,052	5607	LSE
11:27:57	149.95	948	AT	149.95	150.0	Sell		12,683,852	5606	LSE
11:27:57	149.95	228	AT	149.95	150.0	Sell		12,682,904	5605	LSE
11:27:26	149.95	74	O	149.95	150.0	Sell		12,682,676	5604	LSE
11:27:23	149.959	740	O	149.95	150.0	Sell		12,682,602	5603	LSE
11:27:19	149.95	3438	O	149.95	150.0	Sell		12,681,862	5602	LSE
11:27:19	150.0	1095	O	149.95	150.0	Buy		12,678,424	5601	LSE

Agf Canadian Dividend In...

Agf North American Divid...

Prodea Investments

Xtrackers IE Public

Eaton Vance Enhanced Equ...

Consumer Discretionary S...

SPDR S&P Regional Banking

Jack Nathan Medical

Perpetual Credit Income

BNP Paribas Easy FTSE EP...

BlackRock Institutional ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions