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 (%)
Feb 28, 2006 23.50 23.48 23.21 23.34 109,423 -0.16(-0.69%)
Feb 27, 2006 23.43 23.59 23.37 23.50 169,955 -0.27(-1.14%)
Feb 24, 2006 23.71 23.83 23.67 23.77 91,729 +0.10(+0.41%)
Feb 23, 2006 23.77 23.80 23.58 23.68 97,937 -0.08(-0.35%)
Feb 22, 2006 23.61 23.77 23.50 23.76 166,540 -0.23(-0.97%)
Feb 21, 2006 23.97 24.08 23.82 23.99 216,983 -0.19(-0.80%)
Feb 17, 2006 24.09 24.23 24.04 24.19 219,777 +0.10(+0.40%)
Feb 16, 2006 23.74 24.25 23.68 24.09 248,491 +0.15(+0.62%)
Feb 15, 2006 24.00 24.13 23.90 23.94 67,206 -0.19(-0.77%)
Feb 14, 2006 23.92 24.15 23.89 24.13 81,330 +0.04(+0.16%)
Feb 13, 2006 24.11 24.22 24.02 24.09 146,363 +0.17(+0.73%)
Feb 10, 2006 24.05 24.12 23.71 23.92 201,307 +0.54(+2.32%)
Feb 09, 2006 23.57 23.58 23.36 23.37 128,669 -0.69(-2.86%)
Feb 08, 2006 24.02 24.10 23.83 24.06 83,347 +0.08(+0.35%)
Feb 07, 2006 23.64 24.10 23.64 23.98 241,041 +0.57(+2.42%)
Feb 06, 2006 23.42 23.45 23.27 23.41 102,438 -0.01(-0.06%)
Feb 03, 2006 23.39 23.50 23.30 23.43 63,480 -0.12(-0.52%)
Feb 02, 2006 23.57 23.77 23.53 23.55 118,425 -0.05(-0.19%)
Feb 01, 2006 23.41 23.65 23.39 23.59 107,715 -0.08(-0.35%)
Jan 31, 2006 23.43 23.83 23.38 23.68 136,740 -0.19(-0.78%)
Jan 30, 2006 23.88 23.89 23.72 23.86 81,640 -0.22(-0.91%)
Jan 27, 2006 24.28 24.31 23.97 24.08 79,312 +0.08(+0.35%)
Jan 26, 2006 23.94 24.09 23.86 24.00 104,146 -0.02(-0.08%)
Jan 25, 2006 23.80 24.08 23.79 24.02 129,755 +0.30(+1.28%)
Jan 24, 2006 23.41 23.77 23.38 23.72 135,653 -0.10(-0.41%)
Jan 23, 2006 23.80 23.94 23.71 23.81 193,081 +0.64(+2.78%)
Jan 20, 2006 23.37 23.44 23.13 23.17 231,263 -0.70(-2.94%)
Jan 19, 2006 23.84 23.88 23.71 23.87 229,711 -0.19(-0.78%)
Jan 18, 2006 24.04 24.16 24.02 24.06 185,631 +0.09(+0.38%)
Jan 17, 2006 24.23 24.23 23.90 23.97 239,489 -0.73(-2.97%)
Jan 13, 2006 24.79 24.89 24.59 24.70 115,631 -0.36(-1.44%)
Jan 12, 2006 24.82 25.22 24.77 25.06 137,671 -0.23(-0.92%)
Jan 11, 2006 25.37 25.58 25.29 25.29 162,815 -0.08(-0.30%)
Jan 10, 2006 25.27 25.42 25.25 25.37 112,372 -0.19(-0.73%)
Jan 09, 2006 25.46 25.60 25.39 25.56 156,141 +0.03(+0.13%)
Jan 06, 2006 25.06 25.58 25.06 25.53 175,853 +0.84(+3.39%)
Jan 05, 2006 24.73 24.79 24.68 24.69 121,529 -0.37(-1.49%)
Jan 04, 2006 24.97 25.09 24.94 25.06 127,582 +0.07(+0.28%)
Jan 03, 2006 24.86 25.09 24.70 24.99 96,851 +0.26(+1.07%)
Dec 30, 2005 24.61 24.86 24.61 24.73 76,984 -0.01(-0.05%)
Dec 29, 2005 24.81 24.84 24.69 24.74 96,230 +0.02(+0.08%)
Dec 28, 2005 24.91 24.97 24.65 24.72 102,283 -0.41(-1.62%)
Dec 27, 2005 24.98 25.19 24.98 25.13 111,440 -0.01(-0.05%)
Dec 23, 2005 25.09 25.31 25.09 25.14 90,953 -0.05(-0.20%)
Dec 22, 2005 25.19 25.31 25.13 25.19 96,695 -0.01(-0.03%)
Dec 21, 2005 25.24 25.31 25.15 25.20 128,669 -0.06(-0.25%)
Dec 20, 2005 25.35 25.44 25.24 25.26 144,190 -0.02(-0.08%)
Dec 19, 2005 25.38 25.44 25.24 25.28 109,112 -0.03(-0.13%)
Dec 16, 2005 25.37 25.55 25.31 25.31 162,039 +0.30(+1.21%)
Dec 15, 2005 25.26 25.29 24.98 25.01 144,035 +0.06(+0.23%)
Dec 14, 2005 24.97 25.08 24.93 24.95 94,057 -0.09(-0.36%)
Dec 13, 2005 24.87 25.10 24.86 25.04 177,870 +0.17(+0.70%)
Dec 12, 2005 24.81 24.93 24.77 24.87 103,990 +0.18(+0.73%)
Dec 09, 2005 24.60 24.73 24.58 24.69 138,602 +0.25(+1.03%)
Dec 08, 2005 24.42 24.56 24.33 24.44 270,841 +0.20(+0.82%)
Dec 07, 2005 23.99 24.33 23.99 24.24 162,039 +0.13(+0.53%)
Dec 06, 2005 24.04 24.24 24.02 24.11 124,012 +0.10(+0.40%)
Dec 05, 2005 23.86 24.06 23.66 24.01 148,380 -0.05(-0.21%)
Dec 02, 2005 23.95 24.13 23.94 24.06 121,219 +0.19(+0.81%)
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.