Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bt Group Plc (NY: BT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.94 16.96 16.67 16.80 222,927 -0.19(-1.12%)
Jun 29, 2009 16.89 17.02 16.79 16.99 189,761 +0.10(+0.59%)
Jun 26, 2009 16.71 16.92 16.57 16.89 525,278 -0.13(-0.76%)
Jun 25, 2009 16.60 17.08 16.55 17.02 188,518 +0.23(+1.37%)
Jun 24, 2009 16.86 17.16 16.69 16.79 165,659 +0.13(+0.78%)
Jun 23, 2009 16.55 16.71 16.46 16.66 237,258 +0.35(+2.15%)
Jun 22, 2009 16.75 16.75 16.25 16.31 404,091 -0.91(-5.28%)
Jun 19, 2009 17.18 17.29 16.99 17.22 407,795 +0.08(+0.47%)
Jun 18, 2009 16.96 17.29 16.86 17.14 290,233 -0.13(-0.75%)
Jun 17, 2009 17.03 17.38 16.89 17.27 311,718 +0.63(+3.79%)
Jun 16, 2009 16.55 16.87 16.39 16.64 825,295 +0.94(+5.99%)
Jun 15, 2009 15.61 15.71 15.30 15.70 966,822 -0.22(-1.38%)
Jun 12, 2009 15.84 15.94 15.74 15.92 224,941 +0.56(+3.65%)
Jun 11, 2009 15.25 15.47 15.20 15.36 149,040 +0.19(+1.25%)
Jun 10, 2009 15.35 15.35 14.94 15.17 145,912 +0.15(+1.00%)
Jun 09, 2009 14.94 15.11 14.90 15.02 147,314 +0.24(+1.62%)
Jun 08, 2009 14.65 14.88 14.54 14.78 458,589 +0.05(+0.34%)
Jun 05, 2009 14.76 14.81 14.59 14.73 203,457 -0.12(-0.81%)
Jun 04, 2009 14.80 14.93 14.70 14.85 146,654 -0.09(-0.60%)
Jun 03, 2009 15.08 15.08 14.72 14.94 330,528 -0.46(-2.99%)
Jun 02, 2009 15.38 15.51 15.31 15.40 354,394 +0.42(+2.80%)
Jun 01, 2009 14.84 15.08 14.79 14.98 326,250 +0.83(+5.87%)
May 29, 2009 14.17 14.20 13.98 14.15 218,493 +0.22(+1.58%)
May 28, 2009 13.86 13.96 13.69 13.93 126,140 -0.01(-0.07%)
May 27, 2009 14.10 14.21 13.90 13.94 272,886 -0.02(-0.14%)
May 26, 2009 13.78 14.04 13.72 13.96 441,159 +0.24(+1.75%)
May 22, 2009 13.84 13.91 13.68 13.72 130,339 +0.07(+0.51%)
May 21, 2009 13.58 13.68 13.42 13.65 227,778 +0.01(+0.07%)
May 20, 2009 13.56 13.78 13.54 13.64 303,881 -0.02(-0.15%)
May 19, 2009 13.52 13.78 13.52 13.66 200,258 +0.25(+1.86%)
May 18, 2009 13.22 13.42 13.20 13.41 457,582 +0.65(+5.09%)
May 15, 2009 12.93 12.98 12.68 12.76 558,425 -0.68(-5.06%)
May 14, 2009 13.72 13.78 13.33 13.44 659,368 -0.63(-4.48%)
May 13, 2009 14.36 14.49 14.07 14.07 391,655 -0.49(-3.37%)
May 12, 2009 14.51 14.72 14.31 14.56 240,092 +0.44(+3.12%)
May 11, 2009 14.06 14.29 13.96 14.12 294,013 -0.24(-1.67%)
May 08, 2009 14.11 14.37 14.01 14.36 142,013 +0.33(+2.35%)
May 07, 2009 14.60 14.61 13.94 14.03 342,381 -0.64(-4.36%)
May 06, 2009 14.65 14.71 14.38 14.67 202,319 +0.40(+2.80%)
May 05, 2009 14.26 14.36 14.11 14.27 270,711 +0.10(+0.71%)
May 04, 2009 13.65 14.17 13.65 14.17 281,118 +0.50(+3.66%)
May 01, 2009 13.53 13.77 13.48 13.67 165,768 -0.06(-0.44%)
Apr 30, 2009 13.82 14.11 13.60 13.73 394,141 +0.02(+0.15%)
Apr 29, 2009 13.41 13.78 13.34 13.71 354,059 +0.83(+6.44%)
Apr 28, 2009 12.67 13.00 12.67 12.88 247,448 -0.53(-3.95%)
Apr 27, 2009 13.11 13.53 13.02 13.41 746,381 +0.45(+3.47%)
Apr 24, 2009 12.69 13.01 12.57 12.96 255,979 +0.56(+4.52%)
Apr 23, 2009 12.36 12.45 12.14 12.40 430,098 +0.06(+0.49%)
Apr 22, 2009 12.53 12.73 12.30 12.34 664,391 -0.69(-5.30%)
Apr 21, 2009 12.60 13.16 12.52 13.03 1,011,932 +0.16(+1.24%)
Apr 20, 2009 13.16 13.20 12.79 12.87 262,896 -0.75(-5.51%)
Apr 17, 2009 13.38 13.71 13.29 13.62 1,247,498 +1.04(+8.27%)
Apr 16, 2009 12.45 12.60 12.36 12.58 221,494 +0.13(+1.04%)
Apr 15, 2009 12.27 12.45 12.19 12.45 449,560 +0.37(+3.06%)
Apr 14, 2009 11.98 12.17 11.90 12.08 435,383 +0.08(+0.67%)
Apr 13, 2009 11.94 12.06 11.65 12.00 163,219 +0.09(+0.76%)
Apr 09, 2009 12.02 12.02 11.79 11.91 198,873 +0.16(+1.36%)
Apr 08, 2009 11.84 11.85 11.63 11.75 170,873 +0.07(+0.60%)
Apr 07, 2009 11.79 11.90 11.66 11.68 296,854 -0.58(-4.73%)
Apr 06, 2009 12.26 12.38 12.07 12.26 302,226 +0.37(+3.11%)
Apr 03, 2009 12.03 12.13 11.75 11.89 246,602 -0.25(-2.06%)
Apr 02, 2009 11.99 12.28 11.94 12.14 228,355 +0.50(+4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.