End of day Prices (full format), 75 Days for (BTT) BT INVESTMENT MANAGEMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.548 |
2015-Jul-22 Wed
| 9.7
| ###
| ###
| 9.83
| 451,249
| 0
| 85.0
| 85.0
| 0.7 |
2015-Jul-21 Tue
| ###
| 9.87
| ###
| 9.87
| 573,450
| 2,829,975
| ###
| ###
| ### |
2015-Jul-20 Mon
| 9.52
| 9.73
| 9.52
| 9.73
| 695,478
| 6,693,975
| ###
| ###
| ### |
2015-Jul-17 Fri
| 9.49
| 9.7
| ###
| 9.7
| 1,164,141
| 5,646,083
| ###
| ###
| 0.7 |
2015-Jul-16 Thu
| 9.79
| 9.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| 9.73
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| 9.72
| 9.54
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2015-Jul-13 Mon
| 9.22
| 9.56
| 9.2
| 9.51
|
|
| ###
| ###
| ### |
2015-Jul-10 Fri
| ###
| ###
| ###
| 9.2
| 853,525
| 0
| ###
| ###
| 0.7 |
2015-Jul-09 Thu
| 8.7
| ###
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| 8.8
| ###
| ###
| ###
| 458,044
| 0
| 30.4
| 30.4
| 0.0 |
2015-Jul-07 Tue
| ###
| 8.8
| ###
| 8.75
| 557,071
| ###
| 73.5
| 73.5
| 0.6 |
2015-Jul-06 Mon
| ###
| ###
| 8.46
| 8.51
| 229,540
| 970,954
| ###
| ###
| 0.6 |
2015-Jul-03 Fri
| 8.8
| 8.81
| ###
| 8.7
|
|
| 27.2
| 27.2
| ### |
2015-Jul-02 Thu
| ###
| 8.8
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2015-Jul-01 Wed
| 8.49
| ###
| 8.49
| 8.57
|
|
| 68.3
| 68.3
| 0.6 |
2015-Jun-30 Tue
| 8.55
| 8.55
| ###
| 8.45
| 473,128
| 2,022,622
| 18.0
| 18.0
| ### |
2015-Jun-29 Mon
| 8.53
| ###
| 8.41
| ###
| 704,047
| ###
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| 8.8
| 8.8
| ###
| 8.74
|
|
| 29.8
| 29.8
| 0.6 |
2015-Jun-25 Thu
| 8.52
| 8.8
| 8.4
| 8.79
|
|
| 91.0
| 91.0
| 0.6 |
2015-Jun-24 Wed
| 8.8
| 8.83
| 8.48
| 8.55
|
|
| 12.1
| 12.1
| ### |
2015-Jun-23 Tue
| 8.7
| 8.83
| 8.7
| 8.76
|
|
| 78.8
| 78.8
| 0.6 |
2015-Jun-22 Mon
| ###
| 8.73
| ###
| 8.7
|
|
| ###
| ###
| ### |
2015-Jun-19 Fri
| 8.55
| 8.72
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| 8.49
| 8.24
| 8.49
| 4,087,641
| ###
| 90.7
| 90.7
| ### |
2015-Jun-17 Wed
| 8.76
| 8.76
| 8.76
| 8.76
| 0
|
|
|
| 0.6 |
2015-Jun-16 Tue
| 8.76
| 8.76
| 8.76
| 8.76
| 0
|
|
|
| 0.6 |
2015-Jun-15 Mon
| ###
| ###
| 8.74
| 8.76
| 108,372
| 473,585
| ###
| ###
| 0.6 |
2015-Jun-12 Fri
| 9
| ###
| ###
| ###
| 111,689
| 0
| 28.3
| 28.3
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| 8.87
| ###
| 8.59
| 8.82
|
|
| 28.4
| 28.4
| ### |
2015-Jun-09 Tue
| ###
| ###
| 8.7
| 8.86
|
|
| 21.4
| 21.4
| 0.6 |
2015-Jun-05 Fri
| ###
| ###
| 8.86
| ###
| 187,849
| 832,171
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| 9.54
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
| 61,783
| 0
| 12.7
| 12.7
| 0.0 |
2015-Jun-02 Tue
| ###
| 9.655
| ###
| 9.4
| 611,352
| ###
| 18.7
| 18.7
| ### |
2015-Jun-01 Mon
| ###
| 9.74
| 9.42
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2015-May-29 Fri
| ###
| ###
| 9.54
| ###
| 173,245
| 826,378
| 73.4
| 73.4
| 0.0 |
2015-May-28 Thu
| ###
| ###
| 9.5
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2015-May-27 Wed
| ###
| ###
| 9.5
| 9.57
| 84,674
| ###
| ###
| ###
| ### |
2015-May-26 Tue
| 9.43
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2015-May-25 Mon
| 9.4
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-21 Thu
| ###
| 9.44
| ###
| 9.4
|
|
| 70.6
| 70.6
| ### |
2015-May-20 Wed
| 9.21
| ###
| 9.2
| ###
| 88,973
| 409,275
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 9.48
| 9.48
| ###
| 9.21
| 157,055
| 744,440
| ###
| ###
| 0.7 |
2015-May-18 Mon
| 9.43
| 9.49
| ###
| ###
| 215,677
| 1,023,387
| ###
| ###
| 0.0 |
2015-May-15 Fri
| 9.43
| 9.49
| 9.42
| 9.46
|
|
| 73.7
| 73.7
| 0.7 |
2015-May-14 Thu
| 9.47
| 9.54
| ###
| 9.41
|
|
| 22.4
| 22.4
| 0.7 |
2015-May-13 Wed
| ###
| ###
| 9.41
| 9.47
| 173,885
| 818,128
| 14.3
| 14.3
| ### |
2015-May-12 Tue
| 9.71
| 9.88
| ###
| 9.75
| 171,621
| ###
| 71.0
| 71.0
| ### |
2015-May-11 Mon
| ###
| ###
| ###
| 9.71
|
|
| ###
| ###
| ### |
2015-May-08 Fri
| ###
| ###
| 9.54
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2015-May-07 Thu
| 9.46
| ###
| 9.41
| 9.56
|
|
| 81.0
| 81.0
| 0.7 |
2015-May-06 Wed
| 9.5
| 9.58
| ###
| 9.52
| 204,687
| 980,450
| ###
| ###
| ### |
2015-May-05 Tue
| 9.48
| 9.74
| 9.47
| ###
| 237,157
| ###
| ###
| ###
| 0.0 |
2015-May-04 Mon
| 9.45
| 9.5
| 9.25
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2015-May-01 Fri
| ###
| ###
| 9.43
| 9.46
| 161,521
| 761,571
| ###
| ###
| 0.7 |
2015-Apr-30 Thu
| 9.55
| 9.78
| 9.44
| 9.55
| 297,049
| 2,854,640
| 68.7
| 68.7
| 0.7 |
2015-Apr-29 Wed
| 9.52
| ###
| 9.47
| 9.55
|
|
| ###
| ###
| 0.7 |
2015-Apr-28 Tue
| 9.85
| 9.85
| 9.44
| 9.46
|
|
| 9.0
| 9.0
| 0.7 |
2015-Apr-27 Mon
| 9.76
| ###
| 9.76
| 9.85
| 291,229
| ###
| 78.4
| 78.4
| ### |
2015-Apr-24 Fri
| 9.44
| 9.74
| 9.43
| 9.74
|
|
| ###
| ###
| 0.7 |
2015-Apr-23 Thu
| ###
| 9.54
| ###
| 9.44
| 233,321
| 1,112,941
| ###
| ###
| 0.7 |
2015-Apr-22 Wed
| ###
| ###
| 9.2
| 9.26
|
|
| ###
| ###
| ### |
2015-Apr-21 Tue
| 9.24
| 9.45
| 9.2
| ###
| 477,085
| ###
| 83.1
| 83.1
| 0.0 |
2015-Apr-20 Mon
| 9.55
| 9.55
| ###
| 9.25
| 479,827
| 2,291,173
| 11.1
| 11.1
| ### |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
| 163,120
| 0
| 10.9
| 10.9
| 0.0 |
2015-Apr-16 Thu
| ###
| 10.27
| ###
| ###
| 150,940
| 775,076
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| 10.5
| ###
| ###
| 275,753
| ###
| 70.1
| 70.1
| 0.0 |
2015-Apr-13 Mon
| 10.55
| ###
| ###
| 10.2
| 485,878
| 0
| 11.3
| 11.3
| 0.7 |
2015-Apr-10 Fri
| ###
| 10.44
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2015-Apr-09 Thu
| 9.86
| ###
| 9.7
| 9.7
|
|
| 18.1
| 18.1
| 0.7 |
2015-Apr-08 Wed
| ###
| ###
| 9.59
| 9.87
|
|
| 86.8
| 86.8
| ### |
|