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 (%)
Dec 31, 2013 47.91 48.24 48.24 48.24 103,913 +0.59(+1.23%)
Dec 30, 2013 47.50 47.78 47.30 47.65 54,950 -0.42(-0.87%)
Dec 27, 2013 48.15 48.15 47.79 48.07 70,136 +0.23(+0.48%)
Dec 26, 2013 47.71 47.85 47.50 47.84 34,503 +0.34(+0.72%)
Dec 24, 2013 47.41 47.50 47.32 47.50 22,214 +0.41(+0.87%)
Dec 23, 2013 46.83 47.14 46.79 47.09 76,777 +0.37(+0.79%)
Dec 20, 2013 46.61 46.91 46.59 46.72 83,024 +0.08(+0.16%)
Dec 19, 2013 46.51 46.69 46.42 46.64 66,657 -0.27(-0.57%)
Dec 18, 2013 46.51 46.91 46.14 46.91 86,747 +0.81(+1.76%)
Dec 17, 2013 46.10 46.20 45.93 46.10 64,067 +0.17(+0.38%)
Dec 16, 2013 45.70 46.04 45.70 45.92 51,957 +0.51(+1.12%)
Dec 13, 2013 45.52 45.52 45.20 45.41 49,050 -0.26(-0.56%)
Dec 12, 2013 45.67 45.82 45.48 45.67 74,441 -0.36(-0.79%)
Dec 11, 2013 46.35 46.44 46.01 46.04 90,178 +0.06(+0.13%)
Dec 10, 2013 45.74 46.07 45.70 45.98 70,195 -0.06(-0.13%)
Dec 09, 2013 46.12 46.21 46.01 46.04 206,157 -0.07(-0.15%)
Dec 06, 2013 46.16 46.18 45.94 46.10 95,925 +1.02(+2.27%)
Dec 05, 2013 45.17 45.25 44.98 45.08 97,328 -0.59(-1.29%)
Dec 04, 2013 45.29 45.67 45.28 45.67 50,507 +0.17(+0.37%)
Dec 03, 2013 45.54 45.70 45.34 45.51 174,471 -0.01(-0.02%)
Dec 02, 2013 45.86 45.87 45.48 45.51 56,646 -0.74(-1.60%)
Nov 29, 2013 46.33 46.47 46.23 46.26 41,429 +0.09(+0.20%)
Nov 27, 2013 46.34 46.36 46.03 46.16 50,132 +0.33(+0.71%)
Nov 26, 2013 45.78 45.89 45.58 45.84 164,068 +0.00(+0.00%)
Nov 25, 2013 45.90 45.95 45.71 45.84 98,944 -0.37(-0.80%)
Nov 22, 2013 46.23 46.40 46.10 46.21 71,315 -0.39(-0.83%)
Nov 21, 2013 46.30 46.60 46.27 46.60 96,523 +0.89(+1.94%)
Nov 20, 2013 46.05 46.16 45.57 45.71 62,456 -0.58(-1.26%)
Nov 19, 2013 46.26 46.41 46.18 46.29 45,658 -0.17(-0.36%)
Nov 18, 2013 46.62 46.68 46.34 46.46 51,577 +0.03(+0.07%)
Nov 15, 2013 46.35 46.44 46.26 46.43 45,410 +0.18(+0.39%)
Nov 14, 2013 45.97 46.32 45.95 46.25 61,421 +0.95(+2.09%)
Nov 12, 2013 45.13 45.54 45.07 45.30 62,732 -0.04(-0.08%)
Nov 11, 2013 45.30 45.37 45.11 45.34 62,438 -0.04(-0.08%)
Nov 08, 2013 45.00 45.38 44.98 45.38 79,877 +0.45(+1.01%)
Nov 07, 2013 45.45 45.54 44.85 44.92 81,748 -0.78(-1.71%)
Nov 06, 2013 45.72 45.85 45.52 45.70 113,002 -0.02(-0.03%)
Nov 05, 2013 45.45 45.79 45.38 45.72 101,205 -0.14(-0.30%)
Nov 04, 2013 45.73 45.85 45.41 45.85 69,856 +0.17(+0.38%)
Nov 01, 2013 45.94 45.94 45.54 45.68 70,450 -0.23(-0.51%)
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%)
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.