End of day Prices (full format), 150 Days for (BTT) BT INVESTMENT MANAGEMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.548 |
2018-May-03 Thu
| 9.54
| 9.74
| 9.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 9.47
| ###
| ###
| 9.48
|
|
| 67.2
| 67.2
| 0.7 |
2018-May-01 Tue
| 9.21
| 9.47
| 9.2
| 9.44
| 1,636,854
| ###
| ###
| ###
| 0.7 |
2018-Apr-30 Mon
| 9.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| 9.23
| 9.28
| 581,320
| ###
| 29.2
| 29.2
| 0.7 |
2018-Apr-26 Thu
| 9.25
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 563,971
| 0
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 9.25
| 9.28
| ###
| ###
| 605,826
| ###
| 29.1
| 29.1
| 0.0 |
2018-Apr-20 Fri
| ###
| 9.26
| ###
| 9.23
| 706,579
| ###
| 77.3
| 77.3
| ### |
2018-Apr-19 Thu
| ###
| 9.24
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2018-Apr-18 Wed
| 9.23
| ###
| ###
| 9.2
|
|
| 31.5
| 31.5
| 0.7 |
2018-Apr-17 Tue
| ###
| ###
| 9.175
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2018-Apr-16 Mon
| 9.42
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| 9.52
| ###
| 9.45
| 674,447
| ###
| ###
| ###
| 0.7 |
2018-Apr-12 Thu
| 9.54
| ###
| ###
| 9.41
| 1,308,649
| 0
| 21.9
| 21.9
| 0.7 |
2018-Apr-11 Wed
| 9.58
| 9.59
| 9.41
| 9.56
| 918,650
| 8,727,175
| ###
| ###
| 0.7 |
2018-Apr-10 Tue
| 9.59
| ###
| 9.43
| 9.58
|
|
| 30.3
| 30.3
| 0.7 |
2018-Apr-09 Mon
| ###
| ###
| 9.49
| ###
| 656,159
| 3,113,474
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 9.7
| ###
| 9.54
| 9.58
| 1,108,445
| 5,287,282
| ###
| ###
| 0.7 |
2018-Apr-05 Thu
| 9.73
| ###
| ###
| 9.75
|
|
| 67.9
| 67.9
| ### |
2018-Apr-04 Wed
| 9.75
| 9.76
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| 9.72
| 9.73
| 893,726
| ###
| ###
| ###
| ### |
2018-Mar-29 Thu
| ###
| 10.2
| ###
| ###
| 759,840
| 3,875,183
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 649,884
| 0
| 75.6
| 75.6
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 792,880
| 0
| 73.9
| 73.9
| 0.0 |
2018-Mar-26 Mon
| 9.77
| ###
| ###
| ###
| 748,454
| 0
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| 10.27
| 10.28
| ###
| ###
| 797,584
| 4,099,581
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 10.4
| ###
| ###
| 10.41
|
|
| 69.5
| 69.5
| ### |
2018-Mar-21 Wed
| 10.5
| 10.58
| 10.42
| 10.45
|
|
| 29.1
| 29.1
| ### |
2018-Mar-20 Tue
| ###
| 10.52
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2018-Mar-19 Mon
| 10.56
| 10.57
| ###
| 10.43
| 405,528
| ###
| 28.7
| 28.7
| 0.7 |
2018-Mar-16 Fri
| 10.55
| 10.75
| 10.43
| 10.46
|
|
| 23.9
| 23.9
| 0.7 |
2018-Mar-15 Thu
| 10.81
| 10.85
| 10.54
| 10.56
|
|
| 16.1
| 16.1
| 0.8 |
2018-Mar-14 Wed
| 10.73
| 10.845
| ###
| 10.81
|
|
| ###
| ###
| 0.8 |
2018-Mar-13 Tue
| 10.81
| 10.83
| ###
| 10.78
| 979,745
| ###
| ###
| ###
| 0.8 |
2018-Mar-12 Mon
| ###
| ###
| 10.74
| 10.84
| 367,243
| ###
| ###
| ###
| 0.8 |
2018-Mar-09 Fri
| 10.83
| ###
| 10.77
| 10.89
|
|
| 71.0
| 71.0
| 0.8 |
2018-Mar-08 Thu
| ###
| 10.81
| 10.49
| 10.76
| 605,155
| ###
| 79.3
| 79.3
| 0.8 |
2018-Mar-07 Wed
| ###
| ###
| 10.55
| ###
| 705,420
| ###
| 40.4
| 40.4
| 0.0 |
2018-Mar-06 Tue
| 10.5
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 10.56
| 10.56
| ###
| ###
| 425,557
| 2,246,940
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 10.5
| ###
| 10.45
| 10.53
| 553,784
| 2,893,521
| ###
| ###
| 0.8 |
2018-Mar-01 Thu
| 10.55
| 10.71
| 10.5
| 10.7
| 590,322
| ###
| 85.0
| 85.0
| 0.8 |
2018-Feb-28 Wed
| 10.58
| ###
| 10.55
| 10.59
| 1,593,928
| 8,407,970
| 70.9
| 70.9
| ### |
2018-Feb-27 Tue
| ###
| ###
| 10.53
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| 10.52
| 10.59
|
|
| 34.2
| 34.2
| ### |
2018-Feb-23 Fri
| ###
| ###
| 10.49
| 10.58
| 571,740
| 2,998,776
| ###
| ###
| 0.8 |
2018-Feb-22 Thu
| 10.54
| ###
| 10.445
| 10.53
|
|
| 36.7
| 36.7
| 0.8 |
2018-Feb-21 Wed
| ###
| 10.7
| ###
| 10.57
|
|
| ###
| ###
| 0.8 |
2018-Feb-20 Tue
| ###
| 10.47
| ###
| 10.43
| 412,125
| 2,157,474
| 81.4
| 81.4
| 0.7 |
2018-Feb-19 Mon
| ###
| 10.41
| 10.28
| 10.4
|
|
| ###
| ###
| 0.7 |
2018-Feb-16 Fri
| 10.55
| 10.57
| ###
| ###
| 565,678
| ###
| 16.0
| 16.0
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| 10.54
| 678,325
| 0
| ###
| ###
| 0.8 |
2018-Feb-14 Wed
| ###
| ###
| 10.24
| 10.27
|
|
| 34.2
| 34.2
| ### |
2018-Feb-13 Tue
| ###
| 10.41
| 10.22
| ###
| 888,751
| ###
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 10.43
| 10.43
| 10.21
| 10.27
|
|
| 27.5
| 27.5
| ### |
2018-Feb-09 Fri
| 10.55
| 10.57
| ###
| 10.42
|
|
| 18.6
| 18.6
| 0.7 |
2018-Feb-08 Thu
| ###
| 10.83
| 10.56
| 10.83
| 704,057
| 7,529,889
| 83.8
| 83.8
| ### |
2018-Feb-07 Wed
| ###
| ###
| ###
| 10.71
| 1,194,175
| 0
| 10.4
| 10.4
| ### |
2018-Feb-06 Tue
| 10.76
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| 11.2
|
|
| 88.1
| 88.1
| 0.8 |
2018-Feb-02 Fri
| ###
| ###
| ###
| 11.27
|
|
| 84.8
| 84.8
| ### |
2018-Feb-01 Thu
| ###
| 11.25
| ###
| 11.24
|
|
| 83.0
| 83.0
| 0.8 |
2018-Jan-31 Wed
| 10.85
| ###
| 10.76
| ###
| 784,154
| 4,218,748
| 81.4
| 81.4
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 611,552
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 11.2
| 11.24
| ###
| ###
| 539,354
| ###
| 28.7
| 28.7
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| 11.24
| 11.25
|
|
| 27.2
| 27.2
| ### |
2018-Jan-23 Tue
| 11.28
| 11.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| 11.27
| ###
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2018-Jan-19 Fri
| 11.4
| 11.4
| ###
| 11.25
| 560,588
| 3,195,351
| ###
| ###
| ### |
2018-Jan-18 Thu
| 11.47
| 11.56
| ###
| 11.41
|
|
| 33.2
| 33.2
| ### |
2018-Jan-17 Wed
| ###
| ###
| ###
| 11.43
| 1,141,056
| 0
| ###
| ###
| ### |
2018-Jan-16 Tue
| ###
| ###
| ###
| 11.57
| 1,673,484
| 0
| ###
| ###
| ### |
2018-Jan-15 Mon
| ###
| ###
| ###
| 11.21
| 410,987
| 0
| 70.5
| 70.5
| ### |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-03 Wed
| 11.28
| ###
| 11.25
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Jan-02 Tue
| 11.22
| ###
| 11.22
| 11.29
| 530,423
| 2,975,673
| 72.6
| 72.6
| ### |
2017-Dec-29 Fri
| ###
| ###
| 11.29
| 11.29
|
|
| 23.7
| 23.7
| ### |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 327,820
| 0
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 11.42
| 11.42
| ###
| ###
| 366,024
| ###
| 24.5
| 24.5
| 0.0 |
2017-Dec-22 Fri
| 11.49
| 11.52
| 11.41
| 11.45
| 848,558
| ###
| ###
| ###
| 0.8 |
2017-Dec-21 Thu
| 11.41
| 11.48
| 11.28
| 11.47
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 1,343,482
| 0
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| 11.21
|
|
| 74.1
| 74.1
| ### |
2017-Dec-18 Mon
| 10.88
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| 10.79
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| ###
| 10.76
| 10.56
| 10.72
|
|
| 68.7
| 68.7
| 0.8 |
2017-Dec-07 Thu
| 10.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,635,425
| 0
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 1,008,246
| 0
| 40.5
| 40.5
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 673,886
| 0
| 36.5
| 36.5
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 10.89
| ###
| 836,376
| ###
| 29.4
| 29.4
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 1,398,655
| 0
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| 10.86
| ###
| 10.82
| 10.89
| 1,574,689
| ###
| 69.4
| 69.4
| 0.8 |
2017-Nov-27 Mon
| 10.43
| 10.88
| 10.43
| 10.85
|
|
| ###
| ###
| 0.8 |
2017-Nov-24 Fri
| 10.49
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Nov-23 Thu
| ###
| 10.71
| 10.43
| 10.45
| 1,149,049
| 12,145,447
| ###
| ###
| ### |
2017-Nov-22 Wed
| 10.7
| 10.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 10.77
| 10.77
| ###
| ###
| 528,171
| ###
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 10.8
| 10.87
| ###
| 10.7
| 598,952
| ###
| 27.5
| 27.5
| 0.8 |
2017-Nov-17 Fri
| 10.84
| 10.87
| 10.8
| 10.86
|
|
| 70.2
| 70.2
| 0.8 |
2017-Nov-16 Thu
| ###
| 10.83
| 10.51
| ###
| 1,385,853
| 14,787,051
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 10.75
| 10.85
| ###
| ###
| 866,951
| ###
| 32.3
| 32.3
| 0.0 |
2017-Nov-14 Tue
| 10.81
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2017-Nov-13 Mon
| 10.43
| 10.85
| 10.43
| 10.81
| 1,113,951
| ###
| ###
| ###
| 0.8 |
2017-Nov-10 Fri
| ###
| ###
| 10.43
| 10.43
| 1,272,178
| ###
| ###
| ###
| 0.7 |
2017-Nov-09 Thu
| 10.52
| 10.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 2,323,720
| 0
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 647,772
| 0
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 10.88
| ###
| 10.81
| 10.85
|
|
| 34.2
| 34.2
| 0.8 |
2017-Nov-03 Fri
| 10.82
| ###
| 10.8
| 10.85
| 457,074
| ###
| ###
| ###
| 0.8 |
2017-Nov-02 Thu
| ###
| ###
| 10.75
| 10.77
| 845,572
| 4,544,949
| ###
| ###
| ### |
2017-Nov-01 Wed
| 10.8
| ###
| 10.8
| ###
| 943,243
| ###
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| 10.78
| 1,616,445
| 0
| 24.3
| 24.3
| 0.8 |
2017-Oct-30 Mon
| 11.22
| 11.23
| 10.89
| ###
| 1,107,973
| 12,254,181
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| 11.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| 11.2
| 11.2
|
|
| 25.5
| 25.5
| 0.8 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 734,343
| 0
| 83.8
| 83.8
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 920,452
| 0
| 72.3
| 72.3
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2017-Oct-20 Fri
| ###
| 11.22
| ###
| ###
| 859,084
| ###
| 25.8
| 25.8
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2017-Oct-18 Wed
| 11.5
| ###
| 11.21
| 11.25
| 1,190,081
| ###
| ###
| ###
| ### |
2017-Oct-17 Tue
| 11.5
| 11.58
| 11.43
| 11.48
|
|
| ###
| ###
| 0.8 |
2017-Oct-16 Mon
| 11.58
| 11.7
| 11.44
| 11.5
|
|
| 28.0
| 28.0
| ### |
2017-Oct-13 Fri
| 11.53
| ###
| 11.42
| 11.47
|
|
| 24.9
| 24.9
| ### |
2017-Oct-12 Thu
| 11.49
| ###
| 11.42
| 11.54
| 1,069,671
| 6,107,821
| ###
| ###
| 0.8 |
2017-Oct-11 Wed
| ###
| 11.48
| ###
| 11.41
|
|
| 74.4
| 74.4
| ### |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 729,573
| 0
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| 11.28
| ###
| 11.22
| 644,278
| 3,633,727
| 81.2
| 81.2
| ### |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2017-Oct-05 Thu
| ###
| 11.2
| ###
| ###
| 581,181
| ###
| 65.9
| 65.9
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
| 706,584
| 0
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| 11.23
| ###
| ###
| 11.26
| 659,178
| 0
| ###
| ###
| 0.8 |
2017-Oct-02 Mon
| ###
| 11.29
| ###
| 11.27
| 446,981
| ###
| ###
| ###
| ### |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 11.025
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 542,144
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 11.24
| 11.24
| ###
| ###
| 727,580
| ###
| 19.1
| 19.1
| 0.0 |
2017-Sep-25 Mon
| 11.2
| ###
| ###
| 11.2
|
|
| 73.5
| 73.5
| 0.8 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 1,029,126
| 0
| 77.0
| 77.0
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| 10.88
| 10.88
|
|
| 16.0
| 16.0
| 0.8 |
2017-Sep-20 Wed
| ###
| ###
| 10.89
| ###
| 791,686
| ###
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 10.8
| ###
| 10.8
| ###
| 1,312,089
| 7,085,280
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 10.52
| 10.79
| 10.45
| 10.74
| 1,114,429
| ###
| 86.7
| 86.7
| 0.8 |
2017-Sep-15 Fri
| 10.5
| 10.59
| 10.42
| 10.42
|
|
| 28.0
| 28.0
| 0.7 |
2017-Sep-14 Thu
| 10.48
| 10.55
| 10.43
| 10.51
| 671,380
| 7,042,776
| 74.0
| 74.0
| ### |
|