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 |
2011-Feb-08 Tue
| 2.8
| 2.83
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2011-Feb-07 Mon
| 2.8
| 2.8
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2011-Feb-04 Fri
| 2.8
| 2.84
| 2.8
| 2.84
| 31,142
| 87,820
| ###
| ###
| 0.2 |
2011-Feb-03 Thu
| 2.81
| 2.81
| 2.8
| 2.8
| 25,923
| ###
| ###
| ###
| 0.2 |
2011-Feb-02 Wed
| 2.84
| 2.84
| 2.81
| 2.83
|
|
| 32.2
| 32.2
| 0.2 |
2011-Feb-01 Tue
| 2.83
| 2.83
| 2.8
| 2.83
|
|
| 67.3
| 67.3
| 0.2 |
2011-Jan-31 Mon
| 2.79
| 2.8
| 2.79
| 2.79
| 6,670
| 18,642
| ###
| ###
| ### |
2011-Jan-28 Fri
| 2.8
| 2.84
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2011-Jan-27 Thu
| 2.83
| 2.83
| 2.82
| 2.83
| 5,344
| ###
| ###
| ###
| 0.2 |
2011-Jan-25 Tue
| 2.81
| 2.83
| 2.8
| 2.83
| 10,553
| ###
| ###
| ###
| 0.2 |
2011-Jan-24 Mon
| 2.79
| 2.84
| 2.79
| 2.84
| 11,159
| ###
| ###
| ###
| 0.2 |
2011-Jan-21 Fri
| 2.78
| 2.82
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2011-Jan-20 Thu
| 2.8
| 2.8
| 2.78
| 2.79
|
|
| 40.5
| 40.5
| ### |
2011-Jan-19 Wed
| 2.8
| 2.82
| 2.78
| 2.78
| 78,544
| 219,923
| ###
| ###
| 0.2 |
2011-Jan-18 Tue
| 2.8
| 2.88
| 2.79
| 2.88
| 20,353
| ###
| ###
| ###
| 0.2 |
2011-Jan-17 Mon
| 2.8
| 2.8
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2011-Jan-14 Fri
| 2.76
| 2.83
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2011-Jan-13 Thu
| 2.84
| 2.86
| 2.78
| 2.79
|
|
| 16.9
| 16.9
| ### |
2011-Jan-12 Wed
| 2.86
| 2.86
| 2.84
| 2.85
|
|
| 27.5
| 27.5
| ### |
2011-Jan-11 Tue
| 2.85
| 2.88
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 2.88
| 2.88
| 2.85
| 2.85
| 9,422
| ###
| 25.0
| 25.0
| ### |
2011-Jan-07 Fri
| 2.86
| 2.88
| 2.84
| 2.88
| 28,047
| ###
| 78.8
| 78.8
| 0.2 |
2011-Jan-06 Thu
| 2.87
| 2.87
| 2.85
| 2.85
| 24,749
| 70,782
| 29.8
| 29.8
| ### |
2011-Jan-05 Wed
| ###
| ###
| 2.86
| 2.87
| 174,044
| 248,882
| ###
| ###
| ### |
2011-Jan-04 Tue
| 2.86
| 2.88
| 2.86
| 2.88
| 155,874
| 447,358
| ###
| ###
| 0.2 |
2010-Dec-31 Fri
| 2.89
| 2.89
| 2.86
| 2.86
| 1,286
| ###
| ###
| ###
| 0.2 |
2010-Dec-30 Thu
| 2.85
| ###
| 2.84
| 2.89
| 62,744
| ###
| 77.8
| 77.8
| ### |
2010-Dec-29 Wed
| 2.8
| 2.84
| 2.8
| 2.84
| 14,243
| ###
| ###
| ###
| 0.2 |
2010-Dec-24 Fri
| 2.8
| 2.82
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Dec-23 Thu
| 2.8
| 2.83
| 2.77
| 2.82
| 167,256
| ###
| ###
| ###
| ### |
2010-Dec-22 Wed
| 2.74
| 2.79
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2010-Dec-21 Tue
| 2.8
| 2.8
| 2.74
| 2.74
| 20,556
| 56,940
| ###
| ###
| 0.2 |
2010-Dec-20 Mon
| 2.75
| 2.8
| 2.75
| 2.75
| 11,389
| ###
| ###
| ###
| ### |
2010-Dec-17 Fri
| 2.8
| 2.84
| 2.72
| 2.84
|
|
| 77.2
| 77.2
| 0.2 |
2010-Dec-16 Thu
| 2.85
| 2.85
| 2.8
| 2.8
| 2,920
| 8,249
| 17.0
| 17.0
| 0.2 |
2010-Dec-15 Wed
| 2.8
| 2.87
| 2.71
| 2.87
|
|
| ###
| ###
| ### |
2010-Dec-14 Tue
| 2.8
| 2.87
| 2.8
| 2.87
|
|
| ###
| ###
| ### |
2010-Dec-13 Mon
| 2.8
| 2.83
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Dec-10 Fri
| 2.75
| 2.85
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2010-Dec-09 Thu
| 2.85
| 2.85
| 2.75
| 2.77
|
|
| 11.8
| 11.8
| 0.2 |
2010-Dec-08 Wed
| 2.81
| 2.87
| 2.81
| 2.87
| 15,227
| 43,244
| ###
| ###
| ### |
2010-Dec-07 Tue
| 2.82
| 2.86
| 2.82
| 2.86
|
|
| 79.6
| 79.6
| 0.2 |
2010-Dec-06 Mon
| 2.8
| 2.86
| 2.79
| 2.82
| 42,657
| ###
| ###
| ###
| ### |
2010-Dec-03 Fri
| 2.81
| 2.85
| 2.8
| 2.82
| 38,159
| ###
| ###
| ###
| ### |
2010-Dec-02 Thu
| 2.85
| 2.85
| 2.82
| 2.83
|
|
| 27.4
| 27.4
| 0.2 |
2010-Dec-01 Wed
| 2.85
| 2.85
| 2.81
| 2.85
| 41,256
| 116,754
| 68.6
| 68.6
| ### |
2010-Nov-30 Tue
| ###
| ###
| 2.82
| 2.87
|
|
| 31.2
| 31.2
| ### |
2010-Nov-29 Mon
| 2.85
| 2.88
| 2.8
| 2.83
| 46,473
| 131,983
| ###
| ###
| 0.2 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
| 29,959
| 0
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| 2.88
| ###
| 2.88
| ###
| 107,180
| ###
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| 2.81
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 2.87
| 2.88
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2010-Nov-22 Mon
| ###
| ###
| 2.86
| 2.88
|
|
| 32.9
| 32.9
| 0.2 |
2010-Nov-19 Fri
| ###
| ###
| 2.88
| ###
| 39,059
| 56,244
| 73.7
| 73.7
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
| 36,659
| 0
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| 2.88
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| 2.88
| ###
| 80,877
| ###
| 84.5
| 84.5
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| 2.89
| ###
| 61,073
| 88,250
| 22.0
| 22.0
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| 2.89
| ###
| 22,481
| 32,485
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
| 30,778
| 0
| 24.6
| 24.6
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| 2.85
| ###
| 121,389
| 172,979
| 70.1
| 70.1
| 0.0 |
2010-Nov-04 Thu
| ###
| 3
| 2.89
| ###
| 1,341,054
| ###
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 2.81
| ###
| 2.81
| ###
| 164,656
| 231,341
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| 2.81
| 2.84
| 2.76
| 2.8
| 73,182
| ###
| ###
| ###
| 0.2 |
2010-Nov-01 Mon
| 2.77
| 2.79
| 2.74
| 2.75
| 129,074
| 356,889
| ###
| ###
| ### |
2010-Oct-29 Fri
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 2.57
| 2.59
| 2.53
| 2.59
| 1,828,826
| ###
| 72.1
| 72.1
| 0.2 |
2010-Oct-27 Wed
| 2.5
| 2.57
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2010-Oct-26 Tue
| 2.52
| 2.56
| 2.5
| 2.56
|
|
| 82.3
| 82.3
| 0.2 |
2010-Oct-25 Mon
| 2.55
| 2.55
| 2.5
| 2.51
| 24,727
| ###
| 19.4
| 19.4
| ### |
2010-Oct-22 Fri
| 2.54
| 2.55
| 2.5
| 2.55
| 35,357
| 89,276
| ###
| ###
| 0.2 |
2010-Oct-21 Thu
| 2.55
| 2.55
| 2.45
| 2.53
|
|
| ###
| ###
| ### |
|