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 26, 2010 11.43 11.52 11.38 11.48 161,475 -0.37(-3.10%)
Feb 25, 2010 11.73 11.85 11.67 11.85 131,512 +0.10(+0.84%)
Feb 24, 2010 11.72 11.77 11.64 11.75 173,409 +0.12(+1.07%)
Feb 23, 2010 11.72 11.77 11.60 11.62 115,389 -0.31(-2.63%)
Feb 22, 2010 11.98 12.02 11.93 11.94 84,886 -0.04(-0.33%)
Feb 19, 2010 11.85 12.02 11.85 11.98 106,174 +0.07(+0.60%)
Feb 18, 2010 11.59 11.93 11.56 11.90 272,506 -0.13(-1.09%)
Feb 17, 2010 12.13 12.16 11.95 12.04 387,308 -0.28(-2.23%)
Feb 16, 2010 12.13 12.34 12.06 12.31 186,856 -0.31(-2.49%)
Feb 12, 2010 12.45 12.62 12.62 12.62 604,758 +0.24(+1.90%)
Feb 11, 2010 12.34 12.43 12.19 12.39 279,638 -1.05(-7.80%)
Feb 10, 2010 13.33 13.48 13.25 13.44 118,005 -0.07(-0.49%)
Feb 09, 2010 13.43 13.60 13.29 13.50 211,289 +0.23(+1.73%)
Feb 08, 2010 13.42 13.48 13.25 13.27 147,626 -0.07(-0.49%)
Feb 05, 2010 13.31 13.35 13.04 13.34 193,898 -0.21(-1.55%)
Feb 04, 2010 13.83 13.88 13.52 13.55 190,961 -0.37(-2.68%)
Feb 03, 2010 14.10 14.16 13.81 13.92 176,500 -0.39(-2.70%)
Feb 02, 2010 14.27 14.33 14.21 14.31 80,445 +0.10(+0.69%)
Feb 01, 2010 14.22 14.27 14.14 14.21 150,945 -0.05(-0.32%)
Jan 29, 2010 14.49 14.49 14.16 14.26 198,707 -0.55(-3.72%)
Jan 28, 2010 14.86 14.88 14.81 14.81 145,809 +0.09(+0.58%)
Jan 27, 2010 14.70 14.79 14.57 14.72 247,702 +0.10(+0.72%)
Jan 26, 2010 14.69 14.77 14.61 14.62 107,824 -0.15(-1.02%)
Jan 25, 2010 14.94 14.96 14.69 14.77 298,639 +0.00(+0.00%)
Jan 22, 2010 15.05 15.11 14.69 14.77 189,411 -0.35(-2.34%)
Jan 21, 2010 15.34 15.39 14.98 15.12 170,308 -0.38(-2.45%)
Jan 20, 2010 15.46 15.52 15.34 15.50 226,040 -0.16(-1.05%)
Jan 19, 2010 15.64 15.68 15.56 15.66 119,421 +0.28(+1.79%)
Jan 15, 2010 15.59 15.39 15.39 15.39 179,594 -0.31(-1.96%)
Jan 14, 2010 15.65 15.71 15.59 15.70 287,794 -0.02(-0.13%)
Jan 13, 2010 15.64 15.72 15.55 15.72 283,457 +0.48(+3.18%)
Jan 12, 2010 15.27 15.33 15.13 15.23 189,381 +0.25(+1.66%)
Jan 11, 2010 15.01 15.04 14.94 14.98 187,464 +0.03(+0.18%)
Jan 08, 2010 14.89 14.97 14.83 14.96 242,709 +0.07(+0.48%)
Jan 07, 2010 14.77 14.91 14.73 14.88 68,290 -0.26(-1.73%)
Jan 06, 2010 15.10 15.19 15.05 15.15 166,728 +0.33(+2.21%)
Jan 05, 2010 14.75 14.88 14.62 14.82 159,275 +0.24(+1.66%)
Jan 04, 2010 14.43 14.60 14.43 14.58 278,827 +0.34(+2.39%)
Dec 31, 2009 14.35 14.24 14.24 14.24 292,605 -0.20(-1.36%)
Dec 30, 2009 14.24 14.43 14.24 14.43 96,168 +0.12(+0.87%)
Dec 29, 2009 14.46 14.49 14.24 14.31 130,998 -0.12(-0.86%)
Dec 28, 2009 14.33 14.50 14.33 14.43 156,435 -0.05(-0.32%)
Dec 24, 2009 14.50 14.65 14.46 14.48 118,254 +0.09(+0.63%)
Dec 23, 2009 14.23 14.39 14.13 14.39 113,218 -0.21(-1.46%)
Dec 22, 2009 14.63 14.69 14.49 14.60 169,720 +0.06(+0.40%)
Dec 21, 2009 14.43 14.63 14.43 14.54 402,835 +0.32(+2.22%)
Dec 18, 2009 14.53 14.55 14.11 14.23 707,201 -0.39(-2.69%)
Dec 17, 2009 14.71 14.77 14.52 14.62 113,919 -0.33(-2.20%)
Dec 16, 2009 14.85 15.02 14.85 14.95 101,468 +0.21(+1.40%)
Dec 15, 2009 14.75 14.85 14.67 14.74 92,142 -0.23(-1.51%)
Dec 14, 2009 14.96 14.99 14.92 14.97 98,625 +0.15(+1.04%)
Dec 11, 2009 14.91 14.94 14.79 14.81 104,892 -0.10(-0.69%)
Dec 10, 2009 14.88 14.92 14.78 14.92 162,179 +0.24(+1.67%)
Dec 09, 2009 14.71 14.71 14.54 14.67 102,923 -0.09(-0.61%)
Dec 08, 2009 14.79 14.82 14.63 14.76 498,223 -0.23(-1.50%)
Dec 07, 2009 15.05 15.18 14.97 14.99 97,006 -0.05(-0.30%)
Dec 04, 2009 15.10 15.26 14.94 15.03 322,337 -0.08(-0.55%)
Dec 03, 2009 15.33 15.37 15.10 15.12 97,481 -0.31(-2.00%)
Dec 02, 2009 15.33 15.51 15.31 15.42 127,531 +0.17(+1.10%)
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.