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 222.40on 13-07-2018 at 16:30:00
Change -1.25 -0.56%
Buy 222.60
Sell 222.50
Buy / Sell BT.A Shares
Last Trade: Sell 119,266 at 222.40p
Day's Volume: 22,413,297
Last Close: 223.65p
Open: 224.80p
ISIN: GB0030913577
Day's Range 222.10p - 226.45p
52wk Range: 201.25p - 317.90p
Market Capitalisation: £22,066m
VWAP: 0.00p
Shares in Issue: 9,922m

Recent Trades History BT (BT.A)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:13:38 - 13-Jul-18
Sell*1,227,292222.4017:32:05 - 13-Jul-18
Buy*27,495224.83317:43:11 - 13-Jul-18
Buy*526,368224.69817:43:05 - 13-Jul-18
Buy*74,618225.35117:06:07 - 13-Jul-18
Buy*187,596224.81217:06:06 - 13-Jul-18
Buy*4,189223.69917:04:12 - 13-Jul-18
Sell*50,279222.3917:04:34 - 13-Jul-18
Buy*2,031224.88317:02:27 - 13-Jul-18
Sell*2,252222.5016:53:31 - 13-Jul-18

Share Price History for BT

Time period:
Date Open High Low Close Volume
13th Jul 2018 (Fri)224.80226.45222.10223.6522,413,297
12th Jul 2018 (Thu)228.60229.20223.65227.8521,934,880
11th Jul 2018 (Wed)226.75229.10226.20227.3529,008,861
10th Jul 2018 (Tue)232.45232.45226.45232.3522,895,448
9th Jul 2018 (Mon)232.70233.05229.300.0016,495,731
6th Jul 2018 (Fri)230.00232.25229.100.0024,009,255
5th Jul 2018 (Thu)229.15230.65227.450.0020,267,385
4th Jul 2018 (Wed)222.65231.50220.450.0031,541,714
3rd Jul 2018 (Tue)217.00224.10216.800.0060,209,260
2nd Jul 2018 (Mon)216.55219.10216.050.0024,880,956
29th Jun 2018 (Fri)218.80220.05217.10217.2522,842,645
28th Jun 2018 (Thu)216.90219.75215.70218.2518,850,120
27th Jun 2018 (Wed)215.75219.50215.65216.0035,673,897
26th Jun 2018 (Tue)217.40219.35215.20216.857,946,792
25th Jun 2018 (Mon)218.00219.80216.50218.7520,394,366
22nd Jun 2018 (Fri)215.40215.75213.45214.3028,310,344
21st Jun 2018 (Thu)215.40215.75213.45214.3028,310,344
20th Jun 2018 (Wed)213.00215.90210.25208.6540,152,489
19th Jun 2018 (Tue)207.65209.80206.25208.6022,150,384
18th Jun 2018 (Mon)210.25213.00207.70210.3520,506,263
15th Jun 2018 (Fri)212.85215.90209.90214.1043,385,772

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

Login to your account

Forgot Password?

Not Registered