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 27, 2004 21.74 21.78 21.49 21.69 219,156 -0.37(-1.67%)
Feb 26, 2004 21.91 22.09 21.67 22.05 126,806 -0.24(-1.07%)
Feb 25, 2004 22.14 22.33 22.14 22.29 421,085 +0.21(+0.96%)
Feb 24, 2004 21.83 22.20 21.77 22.08 169,179 +0.14(+0.62%)
Feb 23, 2004 22.11 22.11 21.83 21.94 196,961 -0.30(-1.33%)
Feb 20, 2004 22.36 22.42 22.03 22.24 119,201 +0.08(+0.35%)
Feb 19, 2004 22.09 22.36 21.95 22.16 161,263 +0.41(+1.90%)
Feb 18, 2004 22.19 22.19 21.65 21.75 170,265 -0.47(-2.12%)
Feb 17, 2004 22.03 22.27 22.00 22.22 293,347 +0.56(+2.59%)
Feb 13, 2004 21.83 21.83 21.53 21.66 81,174 +0.06(+0.27%)
Feb 12, 2004 21.70 21.78 21.56 21.60 82,261 -0.10(-0.45%)
Feb 11, 2004 21.29 21.82 21.29 21.70 72,172 +0.06(+0.30%)
Feb 10, 2004 21.55 21.68 21.45 21.64 68,292 +0.15(+0.69%)
Feb 09, 2004 21.45 21.69 21.37 21.49 80,709 +0.23(+1.06%)
Feb 06, 2004 21.11 21.33 21.07 21.26 70,155 +0.13(+0.61%)
Feb 05, 2004 21.13 21.24 21.07 21.13 92,194 +0.06(+0.31%)
Feb 04, 2004 21.35 21.35 21.03 21.07 188,425 -0.26(-1.24%)
Feb 03, 2004 21.26 21.36 21.21 21.33 94,833 +0.01(+0.03%)
Feb 02, 2004 21.18 21.58 21.18 21.33 115,942 +0.45(+2.16%)
Jan 30, 2004 20.78 21.06 20.70 20.87 113,458 -0.27(-1.28%)
Jan 29, 2004 21.30 21.36 21.02 21.15 134,722 -0.40(-1.85%)
Jan 28, 2004 21.56 22.03 21.55 21.55 111,285 +0.41(+1.92%)
Jan 27, 2004 21.22 21.24 21.07 21.14 144,345 -0.47(-2.18%)
Jan 26, 2004 21.78 21.79 21.40 21.61 137,671 -0.11(-0.50%)
Jan 23, 2004 21.65 21.80 21.58 21.72 86,296 -0.26(-1.17%)
Jan 22, 2004 22.07 22.07 21.84 21.98 146,828 -0.14(-0.64%)
Jan 21, 2004 22.00 22.31 21.82 22.12 97,782 +0.12(+0.53%)
Jan 20, 2004 21.91 22.12 21.84 22.00 626,583 +0.07(+0.32%)
Jan 16, 2004 21.98 22.07 21.78 21.93 649,089 +0.09(+0.41%)
Jan 15, 2004 21.94 21.98 21.77 21.84 112,216 +0.00(+0.00%)
Jan 14, 2004 21.71 21.87 21.62 21.84 181,751 +0.13(+0.59%)
Jan 13, 2004 21.97 21.99 21.70 21.71 143,724 -0.34(-1.55%)
Jan 12, 2004 22.16 22.26 21.83 22.05 153,968 -0.24(-1.10%)
Jan 09, 2004 22.03 22.41 22.03 22.30 139,999 +0.16(+0.73%)
Jan 08, 2004 22.14 22.21 22.03 22.14 175,077 +0.05(+0.23%)
Jan 07, 2004 21.78 22.13 21.76 22.09 214,190 -0.17(-0.78%)
Jan 06, 2004 22.14 22.26 21.91 22.26 150,088 -0.16(-0.72%)
Jan 05, 2004 22.19 22.50 22.11 22.42 151,950 +0.23(+1.05%)
Jan 02, 2004 22.11 22.19 21.91 22.19 102,749 +0.14(+0.64%)
Dec 31, 2003 21.65 22.21 21.65 22.05 67,516 +0.35(+1.63%)
Dec 30, 2003 21.55 21.76 21.55 21.69 94,523 +0.01(+0.06%)
Dec 29, 2003 21.67 21.76 21.60 21.68 106,008 +0.01(+0.06%)
Dec 26, 2003 21.62 21.75 21.53 21.67 62,239 -0.21(-0.94%)
Dec 24, 2003 21.71 21.87 21.71 21.87 114,389 +0.28(+1.28%)
Dec 23, 2003 21.49 21.64 21.45 21.60 249,422 +0.23(+1.09%)
Dec 22, 2003 21.07 21.41 21.07 21.36 183,458 +0.37(+1.78%)
Dec 19, 2003 20.94 21.25 20.92 20.99 144,345 +0.38(+1.84%)
Dec 18, 2003 20.37 20.62 20.35 20.61 129,755 +0.41(+2.01%)
Dec 17, 2003 20.10 20.28 20.02 20.20 84,899 -0.05(-0.22%)
Dec 16, 2003 20.10 20.26 20.10 20.25 90,642 +0.03(+0.16%)
Dec 15, 2003 20.11 20.26 20.10 20.22 213,414 +0.15(+0.74%)
Dec 12, 2003 19.88 20.20 19.86 20.07 110,354 +0.32(+1.63%)
Dec 11, 2003 19.75 19.90 19.72 19.75 83,192 +0.30(+1.52%)
Dec 10, 2003 19.56 19.64 19.36 19.45 89,401 -0.35(-1.79%)
Dec 09, 2003 19.74 19.83 19.65 19.81 80,709 +0.37(+1.89%)
Dec 08, 2003 19.39 19.55 19.39 19.44 119,201 -0.12(-0.63%)
Dec 05, 2003 19.34 19.66 19.34 19.56 77,760 -0.14(-0.72%)
Dec 04, 2003 19.73 19.73 19.61 19.70 74,190 -0.11(-0.55%)
Dec 03, 2003 19.93 19.94 19.74 19.81 116,097 -0.05(-0.23%)
Dec 02, 2003 19.66 19.88 19.66 19.86 119,667 +0.08(+0.39%)
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.