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 |
2017-May-30 Tue
| 11.24
| 11.25
| ###
| ###
| 3,142,658
| 17,677,451
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 11.45
| 11.45
| 11.29
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2017-May-26 Fri
| ###
| 11.45
| 11.27
| 11.42
|
|
| ###
| ###
| 0.8 |
2017-May-25 Thu
| ###
| 11.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| 12.24
| ###
| ###
| 613,643
| ###
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 513,752
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 11.87
| ###
| 757,357
| ###
| ###
| ###
| 0.0 |
2017-May-19 Fri
| 11.88
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 11.78
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
2017-May-17 Wed
| 12.57
| ###
| ###
| ###
| 1,385,055
| 0
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 12.28
| 12.51
| 12.24
| 12.47
|
|
| ###
| ###
| ### |
2017-May-15 Mon
| 11.74
| ###
| 11.7
| ###
| 1,608,642
| 9,410,555
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| 11.75
| 2,126,672
| 0
| ###
| ###
| ### |
2017-May-11 Thu
| 12.8
| 12.8
| ###
| 12.23
|
|
| 7.0
| 7.0
| ### |
2017-May-10 Wed
| ###
| 13.26
| 12.86
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| 12.7
| ###
| 12.51
| 12.78
| 1,106,175
| 6,919,124
| ###
| ###
| 0.9 |
2017-May-08 Mon
| ###
| 12.72
| ###
| ###
| 918,443
| ###
| 87.9
| 87.9
| 0.0 |
2017-May-05 Fri
| ###
| 12.355
| ###
| 12.2
| 481,344
| ###
| 79.5
| 79.5
| ### |
2017-May-04 Thu
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| 12.57
| ###
| 12.2
|
|
| 29.9
| 29.9
| ### |
2017-May-02 Tue
| 12.28
| 12.4
| ###
| 12.4
| 761,844
| ###
| 80.7
| 80.7
| 0.9 |
2017-May-01 Mon
| 11.84
| 12.28
| 11.79
| 12.27
| 742,828
| ###
| ###
| ###
| ### |
2017-Apr-28 Fri
| 11.82
| ###
| 11.73
| ###
| 514,052
| ###
| 79.4
| 79.4
| 0.0 |
2017-Apr-27 Thu
| 11.82
| ###
| ###
| ###
| 715,423
| 0
| 78.6
| 78.6
| 0.0 |
2017-Apr-26 Wed
| 11.49
| 11.87
| 11.48
| 11.85
| 718,657
| 8,390,320
| 92.0
| 92.0
| ### |
2017-Apr-24 Mon
| 11.41
| 11.5
| ###
| 11.43
| 372,985
| ###
| ###
| ###
| ### |
2017-Apr-21 Fri
| 11.25
| 11.485
| 11.24
| 11.41
| 574,971
| ###
| ###
| ###
| ### |
2017-Apr-20 Thu
| 11.2
| 11.385
| ###
| ###
| 378,452
| ###
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| 11.4
| ###
| 11.25
|
|
| ###
| ###
| ### |
2017-Apr-18 Tue
| ###
| 11.4
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Apr-13 Thu
| ###
| 11.22
| 10.89
| 11.2
|
|
| ###
| ###
| 0.8 |
2017-Apr-12 Wed
| 11.2
| 11.2
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 10.8
| 11.23
| 10.8
| ###
| 978,173
| 10,774,575
| 92.4
| 92.4
| 0.0 |
2017-Apr-10 Mon
| ###
| 10.83
| ###
| 10.76
| 1,254,050
| 6,790,680
| ###
| ###
| 0.8 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2017-Apr-05 Wed
| 10.25
| 10.46
| 10.2
| ###
| 866,950
| ###
| 76.1
| 76.1
| 0.0 |
2017-Apr-04 Tue
| ###
| 10.22
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 304,787
| 0
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| 9.8
| ###
| 9.75
| 9.89
|
|
| 74.9
| 74.9
| ### |
2017-Mar-28 Tue
| ###
| 9.77
| 9.58
| 9.77
| 433,859
| 4,197,585
| 84.1
| 84.1
| 0.7 |
2017-Mar-27 Mon
| ###
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| 9.76
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| 9.54
| ###
| 9.53
| ###
| 276,527
| 1,317,651
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| 9.75
| 9.8
| 9.46
| 9.52
| 630,581
| ###
| 17.9
| 17.9
| ### |
2017-Mar-21 Tue
| 9.75
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 9.81
| 9.89
| 9.78
| 9.85
|
|
| ###
| ###
| ### |
2017-Mar-17 Fri
| 9.8
| ###
| 9.75
| 9.84
|
|
| 71.8
| 71.8
| 0.7 |
2017-Mar-16 Thu
| ###
| ###
| ###
| 9.8
| 896,947
| 0
| 15.8
| 15.8
| 0.7 |
2017-Mar-15 Wed
| 9.79
| ###
| 9.71
| 9.89
| 557,826
| 2,708,245
| 79.4
| 79.4
| ### |
2017-Mar-14 Tue
| ###
| ###
| 9.81
| 9.85
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 9.87
| ###
| 9.85
| ###
| 609,956
| ###
| 78.8
| 78.8
| 0.0 |
2017-Mar-09 Thu
| 9.81
| 9.86
| 9.74
| 9.83
|
|
| ###
| ###
| 0.7 |
2017-Mar-08 Wed
| 9.83
| 9.85
| ###
| 9.81
|
|
| 34.3
| 34.3
| ### |
2017-Mar-07 Tue
| 9.86
| 9.87
| 9.75
| 9.79
|
|
| 29.2
| 29.2
| ### |
2017-Mar-06 Mon
| ###
| ###
| 9.86
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 364,129
| 0
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| 9.7
| ###
| 9.7
| ###
| 806,826
| ###
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| 9.7
| 9.7
| 9.53
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2017-Feb-28 Tue
| ###
| 9.75
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| 9.55
| ###
| 579,170
| ###
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| 9.7
| 9.75
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| 9.825
| ###
| 9.76
| 538,152
| 2,643,671
| 82.8
| 82.8
| 0.7 |
2017-Feb-22 Wed
| 9.81
| 9.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| 9.78
| 9.84
| ###
| 9.81
|
|
| ###
| ###
| ### |
2017-Feb-20 Mon
| 9.8
| 9.86
| ###
| 9.78
| 592,689
| 2,921,956
| 39.6
| 39.6
| 0.7 |
2017-Feb-17 Fri
| ###
| ###
| 9.77
| 9.8
|
|
| ###
| ###
| 0.7 |
2017-Feb-16 Thu
| ###
| ###
| 9.77
| 9.87
|
|
| ###
| ###
| ### |
2017-Feb-15 Wed
| ###
| ###
| 9.83
| 9.87
|
|
| 32.7
| 32.7
| ### |
2017-Feb-14 Tue
| 9.84
| ###
| 9.78
| 9.82
|
|
| 34.3
| 34.3
| ### |
2017-Feb-13 Mon
| 9.72
| 9.82
| ###
| 9.79
| 412,088
| 2,023,352
| 75.4
| 75.4
| ### |
2017-Feb-10 Fri
| 9.7
| 9.87
| ###
| 9.72
| 748,921
| 3,695,925
| 65.0
| 65.0
| 0.7 |
|