Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

BT Share Price (BT.A)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 203.35on 20-06-2019 at 11:42:07
Change -3.35 -1.62%
Buy 203.35
Sell 203.30
Buy / Sell BT.A Shares
Sponsored Financial Content
Last Trade: Buy 1,097 at 203.30p
Day's Volume: 7,103,548
Last Close: 206.70p
Open: 207.45p
ISIN: GB0030913577
Day's Range 202.80p - 208.10p
52wk Range: 190.68p - 268.60p
Market Capitalisation: £20,178m
VWAP: 203.488p
Shares in Issue: 9,923m

Recent Trades History BT (BT.A)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*1,097203.30Automatic Execution
11:19:08 - 20-Jun-19
Sell*1,731203.25Automatic Execution
11:19:08 - 20-Jun-19
Sell*1,814203.25Automatic Execution
11:19:08 - 20-Jun-19
Sell*1,947203.3011:19:08 - 20-Jun-19
Buy*391203.336Automatic Execution
11:19:02 - 20-Jun-19
Buy*758203.35Automatic Execution
11:18:39 - 20-Jun-19
Buy*369203.35Automatic Execution
11:18:39 - 20-Jun-19
Buy*2,575203.35Automatic Execution
11:18:39 - 20-Jun-19
Buy*1,243203.35Automatic Execution
11:18:39 - 20-Jun-19
Buy*230203.30Automatic Execution
11:18:38 - 20-Jun-19

Share Price History for BT

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Jun 2019 (Wed)209.50209.75204.45209.0021,109,412
18th Jun 2019 (Tue)207.20209.85206.15207.0521,393,090
17th Jun 2019 (Mon)207.10207.80206.35206.3013,462,393
14th Jun 2019 (Fri)209.05210.00204.60209.5022,357,026
13th Jun 2019 (Thu)208.75211.60208.25208.5016,717,416
12th Jun 2019 (Wed)208.05209.30207.50208.6512,306,912
11th Jun 2019 (Tue)208.05209.80208.05207.8543,828,628
10th Jun 2019 (Mon)207.35207.85206.45207.2014,522,233
7th Jun 2019 (Fri)201.25207.60199.90201.2030,057,014
6th Jun 2019 (Thu)201.70203.40199.88201.6020,607,701
5th Jun 2019 (Wed)203.00203.75200.40201.6521,808,867
4th Jun 2019 (Tue)194.56203.85194.16194.8032,409,984
3rd Jun 2019 (Mon)195.00196.30192.60193.7633,847,204
31st May 2019 (Fri)193.72195.20190.68194.5627,091,218
30th May 2019 (Thu)195.98196.20194.10196.0023,082,555
29th May 2019 (Wed)195.40196.78194.66196.6217,834,030
28th May 2019 (Tue)196.26197.62194.84196.2634,532,542
27th May 2019 (Mon)0.000.000.00196.260
24th May 2019 (Fri)199.18199.62195.44198.5230,414,316
23rd May 2019 (Thu)202.45203.75198.20204.0029,624,304
22nd May 2019 (Wed)203.60204.00200.30203.4023,753,818
21st May 2019 (Tue)203.25205.10200.550.0020,942,341
20th May 2019 (Mon)202.75205.20201.15202.7515,454,427

BT.A - BT Investor Summary

BT Group is a large telecommunications and media company and is a constituent of the FTSE 100 share price index. The company is the legacy of the national telecommunication system in the UK. Early providers of telephony had been nationalised in the late 19th century and were later passed over to the Post Office. Having become a separate division the British Telecom brand was introduced in the early 1980s to prepare the division for privatisation. The telecoms market was opened to competition in 1982 and public shares in BT were offered in 1984 with the UK government divesting all their ownership of the company by the early 1990s. The private company shortly afterwards entered the Irish telecoms and internet service market.

The company also had an interest in the GSM mobile phone market in the early 1990s through the launch of Cellnet, which became BT Cellnet and later o2, until it was divested as a separate entity in 2000. The privatisation of BT also left the company with ownership of the 'Yellow Pages' information directory. This was spun off as a separate entity in 2001 allowing BT to move its focus towards offering innovative network solutions. The company now offers home entertainment services through the BT Home Hub system. BT retains a universal service requirement throughout Britain for maintaining the physical network and currently operates maintainance services under the BT Openreach brand. In the year ending 2008 the company showed a pre-tax net profit of £1.9 billion on revenues of £20.7 billion. The company has significant international interests and employs over 100,000 people across more than 70 countries.

News about BT (BT.A)

Copper Acquisition Boosts ENRC

News - Thursday, February 18, 2010

Firmer metal prices led to strong gains for commodity stocks on Thursday afternoon with heavyweight mining stocks leading the FTSE 100 higher. In fact, Britain's leading share index closed up 48.85 points or 0.9% at 5,325.09, its highest closing level for nearly a month....

FTSE 100 Broadly Unchanged Ahead of Weekend

News - Friday, June 12, 2009

The FTSE 100 index remained broadly flat during early trading on Friday, on a day when company news was sparse and trading light....

FTSE 100 Latest
Value7,432.75
Change29.21


Login to your account

Forgot Password?

Not Registered