BTG Share History

BTG Share Price history. The following table shows end-of-day data BTG historical share prices for BTG, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

BTG.L
Share Price BTG.L
Charts BTG.L
Trades BTG.L
History Compare
BTG.L BTG.L
Share News BTG.L
RNS BTG.L
Accounts

Date	Open	High	Low	Close	Volume
2019-08-16	839.50	840.00	839.00	839.50	3,996,047
2019-08-15	839.50	840.00	839.00	839.25	1,574,570
2019-08-14	839.00	840.00	839.00	839.75	228,968
2019-08-13	840.00	840.00	839.00	839.75	4,298,941
2019-08-12	840.00	840.50	839.00	839.25	1,746,209
2019-08-09	839.00	840.00	839.00	839.75	4,673,381
2019-08-08	841.00	841.00	839.50	839.75	416,406
2019-08-07	838.50	840.00	838.50	839.75	1,635,581
2019-08-06	837.50	839.00	837.50	837.75	464,366
2019-08-05	840.00	840.00	837.50	838.25	523,409
2019-08-02	839.00	839.50	837.50	837.75	541,554
2019-08-01	838.00	839.00	837.00	838.50	968,864
2019-07-31	842.00	842.00	836.50	837.25	400,445
2019-07-30	842.00	842.00	836.00	837.75	183,266
2019-07-29	836.00	838.50	836.00	836.75	220,080
2019-07-26	838.00	838.00	836.00	836.25	446,767
2019-07-25	838.00	838.00	836.00	836.25	207,964
2019-07-24	836.50	837.00	836.00	836.25	780,671
2019-07-23	837.00	838.00	836.00	836.25	334,549
2019-07-22	836.00	840.50	836.00	836.25	1,268,609
2019-07-19	836.00	837.00	836.00	836.50	177,588
2019-07-18	837.50	837.50	836.00	836.25	1,431,671
2019-07-17	837.00	837.00	836.00	836.75	301,153
2019-07-16	837.00	838.00	836.00	836.75	278,736
2019-07-15	837.00	838.00	836.00	836.75	220,190
2019-07-12	837.00	837.00	836.00	836.50	227,635
2019-07-11	838.00	838.00	836.00	836.75	210,593
2019-07-10	838.00	842.00	836.00	836.25	259,013
2019-07-09	840.00	840.00	836.00	836.25	356,614
2019-07-08	838.00	838.00	836.00	836.25	198,071
2019-07-05	838.00	838.00	836.00	836.25	214,809
2019-07-04	835.00	837.00	835.00	836.75	188,614
2019-07-03	837.00	837.00	836.00	836.50	911,112
2019-07-02	837.00	837.50	836.50	836.75	8,824,220
2019-07-01	836.00	838.50	834.50	835.75	843,808
2019-06-28	835.00	835.50	834.00	834.75	322,374
2019-06-27	835.00	835.00	834.00	834.50	925,159
2019-06-26	835.00	835.00	833.50	833.75	229,822
2019-06-25	834.00	835.00	833.50	833.75	357,882
2019-06-24	835.00	835.00	833.50	834.00	114,283
2019-06-21	834.00	835.00	833.50	833.25	505,065
2019-06-20	835.00	835.00	833.00	833.25	909,005
2019-06-19	834.00	834.50	833.50	833.75	885,633
2019-06-18	835.00	835.00	834.00	834.25	443,686
2019-06-17	842.00	842.00	833.50	834.75	411,758
2019-06-14	835.00	835.00	833.50	834.75	281,354
2019-06-13	835.00	835.00	834.00	834.25	234,589
2019-06-12	834.50	836.50	833.50	834.25	277,545
2019-06-11	834.50	834.50	833.50	833.75	931,018
2019-06-10	835.00	835.00	833.50	833.75	485,468
2019-06-07	835.00	835.00	834.00	834.75	332,452
2019-06-06	835.00	835.00	834.00	834.75	283,647
2019-06-05	835.00	835.50	834.00	834.50	656,161
2019-06-04	834.50	835.00	833.50	834.75	276,777
2019-06-03	839.00	839.00	834.00	834.75	1,768,387
2019-05-31	833.50	835.00	833.50	834.75	516,232
2019-05-30	831.00	835.00	831.00	834.75	241,882
2019-05-29	834.50	836.50	833.50	834.25	967,325
2019-05-28	834.50	836.00	834.00	834.25	1,711,203
2019-05-24	835.00	835.50	834.00	834.25	1,001,511
2019-05-23	834.50	834.50	833.50	834.25	353,256
2019-05-22	834.50	834.50	832.50	834.25	657,580
2019-05-21	834.50	834.50	833.50	833.75	1,165,756
2019-05-20	837.00	837.00	834.00	834.25	390,289
2019-05-17	837.50	837.50	834.00	834.25	299,697
2019-05-16	834.50	835.50	833.00	834.25	803,241
2019-05-15	835.50	835.50	832.50	834.25	1,951,166
2019-05-14	837.00	837.50	834.50	834.75	3,235,475
2019-05-13	835.50	835.50	834.00	834.25	378,670
2019-05-10	834.00	835.50	834.00	834.25	747,835
2019-05-09	834.00	835.00	833.50	834.25	727,018
2019-05-08	838.00	838.00	834.00	834.25	1,222,653
2019-05-07	839.00	839.00	834.00	834.75	1,572,095
2019-05-03	835.00	838.50	835.00	837.25	1,294,112
2019-05-02	836.50	836.50	834.50	835.25	804,518
2019-05-01	836.00	836.50	834.50	835.75	441,449
2019-04-30	836.00	837.00	835.00	835.75	393,599
2019-04-29	836.00	836.00	835.00	835.25	733,267
2019-04-26	836.00	836.00	835.00	835.25	343,591
2019-04-25	836.00	836.00	834.50	835.25	701,602

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668