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 (%)
Oct 31, 2013 45.99 46.10 45.51 45.91 138,964 +1.17(+2.61%)
Oct 30, 2013 45.01 45.04 44.64 44.75 98,937 -0.27(-0.59%)
Oct 29, 2013 44.51 45.01 44.49 45.01 57,356 +0.73(+1.66%)
Oct 28, 2013 44.20 44.35 44.05 44.28 63,519 +0.16(+0.36%)
Oct 25, 2013 44.16 44.17 43.85 44.12 73,178 -0.49(-1.10%)
Oct 24, 2013 44.35 44.66 44.20 44.61 55,510 +0.10(+0.22%)
Oct 23, 2013 44.39 44.52 44.29 44.51 219,198 +0.11(+0.24%)
Oct 22, 2013 44.88 45.29 44.36 44.41 453,681 -0.62(-1.38%)
Oct 21, 2013 44.71 45.03 44.67 45.03 99,512 +0.31(+0.69%)
Oct 18, 2013 44.57 44.80 44.47 44.72 132,582 -0.08(-0.17%)
Oct 17, 2013 44.35 44.80 44.31 44.79 138,906 +1.44(+3.32%)
Oct 16, 2013 43.49 43.64 43.17 43.36 92,847 +0.62(+1.45%)
Oct 15, 2013 42.96 43.03 42.46 42.73 86,189 -0.14(-0.32%)
Oct 14, 2013 42.60 43.01 42.59 42.87 205,051 +0.61(+1.43%)
Oct 11, 2013 41.97 42.26 41.94 42.26 54,476 -0.02(-0.05%)
Oct 10, 2013 41.86 42.29 41.84 42.29 49,568 +0.86(+2.08%)
Oct 09, 2013 41.22 41.54 41.11 41.42 117,851 +0.16(+0.39%)
Oct 08, 2013 41.75 41.79 41.23 41.27 104,022 -0.88(-2.08%)
Oct 07, 2013 42.05 42.26 42.02 42.14 69,379 -0.49(-1.15%)
Oct 04, 2013 42.32 42.80 42.28 42.64 56,906 +0.19(+0.45%)
Oct 03, 2013 42.69 42.74 42.39 42.45 60,971 -0.28(-0.66%)
Oct 02, 2013 42.52 42.73 42.42 42.73 70,611 +0.04(+0.09%)
Oct 01, 2013 42.45 42.73 42.44 42.69 94,240 +0.81(+1.93%)
Sep 30, 2013 41.95 42.06 41.67 41.88 141,153 -0.42(-1.00%)
Sep 27, 2013 41.94 42.42 41.92 42.30 133,285 +0.58(+1.40%)
Sep 26, 2013 41.48 41.73 41.39 41.72 81,623 +0.12(+0.29%)
Sep 25, 2013 41.50 41.66 41.39 41.60 92,322 +0.09(+0.22%)
Sep 24, 2013 41.37 41.69 41.30 41.51 77,486 -0.12(-0.29%)
Sep 23, 2013 41.66 41.74 41.36 41.63 58,718 +0.16(+0.38%)
Sep 20, 2013 41.68 41.82 41.39 41.47 77,498 +0.00(+0.00%)
Sep 19, 2013 41.76 41.81 41.39 41.47 121,392 -0.83(-1.95%)
Sep 18, 2013 41.59 42.29 41.37 42.29 105,438 +0.74(+1.79%)
Sep 17, 2013 41.58 41.70 41.48 41.55 69,880 -0.13(-0.31%)
Sep 16, 2013 41.77 41.84 41.62 41.68 76,068 +0.02(+0.05%)
Sep 13, 2013 41.83 41.91 41.47 41.66 81,932 +0.10(+0.24%)
Sep 12, 2013 41.45 41.76 41.45 41.56 52,613 -0.02(-0.04%)
Sep 11, 2013 41.35 41.60 41.32 41.58 91,393 -0.07(-0.16%)
Sep 10, 2013 41.37 41.64 41.27 41.64 93,690 +0.74(+1.81%)
Sep 09, 2013 40.67 40.95 40.58 40.90 89,133 +0.38(+0.93%)
Sep 06, 2013 40.74 40.78 40.36 40.52 211,224 +0.11(+0.28%)
Sep 05, 2013 40.27 40.52 40.26 40.41 118,028 +0.02(+0.04%)
Sep 04, 2013 39.99 40.39 39.96 40.39 114,456 +0.61(+1.54%)
Sep 03, 2013 39.94 39.98 39.59 39.78 124,093 +1.70(+4.48%)
Aug 30, 2013 38.41 38.51 38.00 38.08 102,080 -0.68(-1.76%)
Aug 29, 2013 38.65 38.87 38.65 38.76 110,172 +0.92(+2.44%)
Aug 28, 2013 37.85 38.00 37.76 37.83 89,913 -0.23(-0.60%)
Aug 27, 2013 38.36 38.55 38.01 38.06 133,748 -1.06(-2.71%)
Aug 26, 2013 39.14 39.25 39.07 39.12 74,482 -0.11(-0.27%)
Aug 23, 2013 39.25 39.25 39.00 39.23 69,415 +0.18(+0.47%)
Aug 22, 2013 38.92 39.05 38.77 39.05 74,556 +0.20(+0.53%)
Aug 21, 2013 38.88 39.13 38.69 38.84 92,823 -0.13(-0.33%)
Aug 20, 2013 38.66 39.05 38.61 38.97 288,635 +0.95(+2.49%)
Aug 19, 2013 38.20 38.32 37.99 38.02 69,022 -0.48(-1.26%)
Aug 16, 2013 38.61 38.74 38.41 38.51 65,664 +0.06(+0.16%)
Aug 15, 2013 38.39 38.51 38.22 38.45 65,727 +0.05(+0.14%)
Aug 14, 2013 38.67 38.71 38.28 38.39 84,158 -0.53(-1.36%)
Aug 13, 2013 38.69 38.95 38.48 38.92 93,608 +0.34(+0.88%)
Aug 12, 2013 38.33 38.58 38.30 38.58 123,043 -0.20(-0.53%)
Aug 09, 2013 38.80 39.01 38.70 38.79 114,907 +0.31(+0.81%)
Aug 08, 2013 38.58 38.60 38.26 38.48 64,574 -0.02(-0.06%)
Aug 07, 2013 38.52 38.82 38.44 38.50 62,027 -0.06(-0.15%)
Aug 06, 2013 38.48 38.68 38.22 38.56 120,963 -0.09(-0.23%)
Aug 05, 2013 38.54 38.65 38.28 38.65 124,312 +0.01(+0.04%)
Aug 02, 2013 38.28 38.63 38.25 38.63 87,640 +0.12(+0.31%)
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.