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 |
2010-Oct-20 Wed
| 2.43
| 2.55
| 2.42
| 2.55
| 60,744
| 150,948
| ###
| ###
| 0.2 |
2010-Oct-19 Tue
| 2.42
| 2.44
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2010-Oct-18 Mon
| 2.5
| 2.51
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2010-Oct-15 Fri
| 2.41
| 2.42
| 2.4
| 2.42
| 23,384
| 56,355
| 68.1
| 68.1
| 0.2 |
2010-Oct-14 Thu
| 2.41
| 2.48
| 2.41
| 2.48
| 13,877
| 33,929
| ###
| ###
| 0.2 |
2010-Oct-13 Wed
| ###
| 2.46
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Oct-12 Tue
| 2.41
| 2.42
| ###
| 2.4
| 14,748
| 17,845
| 44.4
| 44.4
| ### |
2010-Oct-11 Mon
| 2.43
| 2.45
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2010-Oct-08 Fri
| 2.4
| 2.44
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2010-Oct-07 Thu
| 2.41
| 2.44
| 2.4
| 2.42
| 34,888
| 84,428
| ###
| ###
| 0.2 |
2010-Oct-06 Wed
| 2.42
| 2.44
| 2.41
| 2.41
|
|
| 27.3
| 27.3
| 0.2 |
2010-Oct-05 Tue
| 2.44
| 2.44
| 2.43
| 2.43
|
|
| 31.5
| 31.5
| ### |
2010-Oct-04 Mon
| 2.46
| 2.48
| 2.43
| 2.47
| 13,950
| 34,247
| 72.8
| 72.8
| ### |
2010-Oct-01 Fri
| 2.42
| 2.46
| 2.42
| 2.46
| 34,379
| 83,884
| ###
| ###
| 0.2 |
2010-Sep-30 Thu
| 2.45
| 2.45
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2010-Sep-29 Wed
| 2.5
| 2.5
| 2.46
| 2.46
| 5,979
| 14,827
| 23.0
| 23.0
| 0.2 |
2010-Sep-28 Tue
| 2.55
| 2.55
| 2.47
| 2.5
| 38,329
| ###
| ###
| ###
| 0.2 |
2010-Sep-27 Mon
| 2.55
| 2.59
| 2.53
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Sep-24 Fri
| 2.51
| 2.57
| 2.47
| 2.54
| 22,687
| 57,171
| ###
| ###
| ### |
2010-Sep-23 Thu
| 2.45
| 2.55
| 2.43
| 2.55
|
|
| 90.0
| 90.0
| 0.2 |
2010-Sep-22 Wed
| 2.5
| 2.56
| 2.44
| 2.45
| 13,943
| 34,857
| ###
| ###
| 0.2 |
2010-Sep-21 Tue
| 2.45
| 2.5
| 2.42
| 2.5
|
|
| 86.4
| 86.4
| 0.2 |
2010-Sep-20 Mon
| 2.41
| 2.45
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Sep-17 Fri
| 2.51
| 2.51
| 2.41
| 2.43
| 10,180
| 25,042
| 10.7
| 10.7
| ### |
2010-Sep-16 Thu
| 2.44
| 2.5
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2010-Sep-15 Wed
| 2.44
| 2.5
| 2.44
| 2.44
| 47,622
| 117,626
| 65.9
| 65.9
| 0.2 |
2010-Sep-14 Tue
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Sep-13 Mon
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| 24.8
| 24.8
| 0.2 |
2010-Sep-10 Fri
| 2.48
| 2.5
| 2.47
| 2.47
|
|
| 30.4
| 30.4
| ### |
2010-Sep-09 Thu
| 2.51
| 2.51
| 2.48
| 2.48
| 13,629
| ###
| 17.2
| 17.2
| 0.2 |
2010-Sep-08 Wed
| 2.55
| 2.55
| 2.51
| 2.55
|
|
| 73.9
| 73.9
| 0.2 |
2010-Sep-07 Tue
| 2.56
| 2.56
| 2.53
| 2.55
| 49,227
| 125,282
| ###
| ###
| 0.2 |
2010-Sep-06 Mon
| 2.56
| 2.56
| 2.54
| 2.55
| 70,824
| ###
| 26.8
| 26.8
| 0.2 |
2010-Sep-03 Fri
| 2.57
| 2.57
| 2.53
| 2.56
| 45,323
| 115,573
| ###
| ###
| 0.2 |
2010-Sep-02 Thu
| 2.54
| 2.57
| 2.52
| 2.54
| 37,670
| 95,870
| 71.8
| 71.8
| ### |
2010-Sep-01 Wed
| 2.59
| 2.59
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2010-Aug-31 Tue
| 2.55
| 2.59
| 2.54
| 2.55
|
|
| 71.5
| 71.5
| 0.2 |
2010-Aug-30 Mon
| 2.56
| 2.57
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Aug-27 Fri
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
| 47,746
| 0
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
| 34,543
| 0
| 81.7
| 81.7
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 36,084
| 0
| 82.4
| 82.4
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
| 36,847
| 0
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| 2.59
| ###
| 2.59
| ###
| 30,171
| 39,071
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
| 31,579
| 0
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
| 44,956
| 0
| 19.1
| 19.1
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
| 49,926
| 0
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 14,789
| 0
| 61.3
| 61.3
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
| 68,626
| 0
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
| 45,785
| 0
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
| 20,220
| 0
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 46,126
| 0
| 69.8
| 69.8
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
| 33,482
| 0
| 20.1
| 20.1
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
| 25,744
| 0
| 24.0
| 24.0
| 0.0 |
2010-Jul-28 Wed
| ###
| 2.7
| 2.59
| ###
| 50,823
| 134,426
| 85.6
| 85.6
| 0.0 |
2010-Jul-27 Tue
| 2.73
| 2.79
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2010-Jul-26 Mon
| 2.73
| 2.75
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2010-Jul-23 Fri
| 2.75
| 2.76
| 2.71
| 2.71
| 87,185
| 238,450
| 18.2
| 18.2
| ### |
2010-Jul-22 Thu
| 2.75
| 2.76
| 2.73
| 2.74
| 30,151
| ###
| 30.7
| 30.7
| 0.2 |
2010-Jul-21 Wed
| 2.78
| 2.78
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2010-Jul-20 Tue
| 2.8
| 2.8
| 2.73
| 2.73
|
|
| 13.3
| 13.3
| ### |
2010-Jul-19 Mon
| 2.76
| 2.8
| 2.75
| 2.8
| 33,974
| 94,277
| ###
| ###
| 0.2 |
2010-Jul-16 Fri
| 2.78
| 2.8
| 2.75
| 2.75
|
|
| 24.2
| 24.2
| ### |
2010-Jul-15 Thu
| 2.8
| 2.8
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Jul-14 Wed
| 2.77
| 2.8
| 2.77
| 2.78
| 35,277
| 98,246
| ###
| ###
| 0.2 |
2010-Jul-13 Tue
| 2.76
| 2.8
| 2.76
| 2.8
| 67,726
| 188,278
| 84.5
| 84.5
| 0.2 |
2010-Jul-12 Mon
| 2.71
| 2.76
| 2.71
| 2.74
| 46,954
| ###
| 75.6
| 75.6
| 0.2 |
2010-Jul-09 Fri
| 2.76
| 2.8
| 2.7
| 2.71
| 78,142
| ###
| ###
| ###
| ### |
2010-Jul-08 Thu
| 2.78
| 2.83
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
|