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 (%)
Mar 30, 2007 38.40 38.78 38.22 38.66 154,899 +0.17(+0.45%)
Mar 29, 2007 38.55 38.68 38.24 38.49 192,615 +0.04(+0.10%)
Mar 28, 2007 38.54 38.67 38.37 38.45 115,010 -0.42(-1.08%)
Mar 27, 2007 38.77 39.02 38.77 38.87 221,484 +0.02(+0.05%)
Mar 26, 2007 38.99 39.05 38.45 38.85 187,959 -0.06(-0.17%)
Mar 23, 2007 38.75 38.97 38.74 38.91 176,008 -0.15(-0.38%)
Mar 22, 2007 39.08 39.22 38.95 39.06 152,882 -0.49(-1.24%)
Mar 21, 2007 38.82 39.60 38.65 39.55 211,241 +1.19(+3.09%)
Mar 20, 2007 38.04 38.41 37.99 38.37 121,529 +0.32(+0.85%)
Mar 19, 2007 37.76 38.14 37.66 38.05 320,509 +0.59(+1.58%)
Mar 16, 2007 37.70 37.89 37.37 37.45 111,751 +0.26(+0.69%)
Mar 15, 2007 36.72 37.26 36.72 37.19 151,329 +0.38(+1.03%)
Mar 14, 2007 36.46 36.81 36.11 36.81 159,866 +0.21(+0.58%)
Mar 13, 2007 37.43 37.57 36.60 36.60 349,223 -0.82(-2.20%)
Mar 12, 2007 37.29 37.54 37.19 37.43 355,121 -0.07(-0.19%)
Mar 09, 2007 37.54 37.65 37.25 37.50 161,884 +0.07(+0.19%)
Mar 08, 2007 37.21 37.62 37.19 37.43 144,811 +0.54(+1.47%)
Mar 07, 2007 36.84 37.17 36.77 36.89 270,376 +0.14(+0.37%)
Mar 06, 2007 36.18 36.89 36.07 36.75 501,639 +1.08(+3.02%)
Mar 05, 2007 35.74 36.29 35.67 35.67 349,223 -0.81(-2.21%)
Mar 02, 2007 36.65 37.01 36.45 36.48 428,535 -0.32(-0.86%)
Mar 01, 2007 36.60 37.01 36.08 36.80 926,628 -0.62(-1.67%)
Feb 28, 2007 37.64 37.79 37.26 37.42 355,586 +0.40(+1.08%)
Feb 27, 2007 38.23 38.30 36.34 37.02 629,687 -1.87(-4.80%)
Feb 26, 2007 38.93 38.93 38.76 38.89 156,361 -0.10(-0.25%)
Feb 23, 2007 38.75 39.02 38.68 38.99 145,121 +0.36(+0.93%)
Feb 22, 2007 38.55 38.73 38.47 38.62 196,185 -0.44(-1.12%)
Feb 21, 2007 38.82 39.12 38.70 39.06 209,223 -0.48(-1.21%)
Feb 20, 2007 39.40 39.55 39.22 39.54 182,837 -0.39(-0.98%)
Feb 16, 2007 39.81 39.98 39.73 39.93 186,097 -0.21(-0.51%)
Feb 15, 2007 39.71 40.14 39.47 40.14 229,866 +0.05(+0.11%)
Feb 14, 2007 39.69 40.19 39.68 40.09 195,409 +0.23(+0.58%)
Feb 13, 2007 39.86 39.96 39.44 39.86 322,837 -0.18(-0.45%)
Feb 12, 2007 40.13 40.20 39.89 40.04 173,990 -0.26(-0.64%)
Feb 09, 2007 40.47 40.91 40.19 40.30 453,989 -0.15(-0.38%)
Feb 08, 2007 40.21 40.55 40.12 40.45 531,750 +0.12(+0.30%)
Feb 07, 2007 40.47 40.56 40.22 40.33 337,737 -0.23(-0.57%)
Feb 06, 2007 40.36 40.59 40.27 40.56 240,886 +0.32(+0.78%)
Feb 05, 2007 39.68 40.31 39.68 40.25 392,992 +0.91(+2.31%)
Feb 02, 2007 39.65 39.65 39.24 39.34 465,630 -0.01(-0.02%)
Feb 01, 2007 39.21 39.42 39.14 39.35 168,713 +0.02(+0.05%)
Jan 31, 2007 38.82 39.35 38.56 39.33 259,511 +0.30(+0.76%)
Jan 30, 2007 39.04 39.08 38.82 39.03 176,163 +0.14(+0.35%)
Jan 29, 2007 38.55 39.05 38.52 38.90 196,185 -0.01(-0.03%)
Jan 26, 2007 39.01 39.01 38.61 38.91 248,181 -0.44(-1.13%)
Jan 25, 2007 39.79 39.79 39.26 39.35 278,291 -0.49(-1.23%)
Jan 24, 2007 39.62 39.87 39.48 39.84 291,950 +0.03(+0.08%)
Jan 23, 2007 39.64 39.96 39.57 39.81 191,839 +0.11(+0.28%)
Jan 22, 2007 39.90 40.03 39.53 39.70 219,622 -0.12(-0.29%)
Jan 19, 2007 39.46 39.89 39.42 39.82 273,946 +0.20(+0.50%)
Jan 18, 2007 39.64 39.78 39.45 39.62 375,608 -0.40(-1.00%)
Jan 17, 2007 39.60 40.31 39.60 40.02 274,722 +0.08(+0.21%)
Jan 16, 2007 39.95 40.04 39.53 39.93 355,586 -0.30(-0.74%)
Jan 12, 2007 40.17 40.38 40.08 40.23 343,014 +0.14(+0.34%)
Jan 11, 2007 39.95 40.46 39.94 40.09 415,497 +0.21(+0.52%)
Jan 10, 2007 39.91 40.03 39.58 39.89 1,146,072 -0.51(-1.26%)
Jan 09, 2007 40.46 40.55 40.13 40.40 240,731 +0.44(+1.11%)
Jan 08, 2007 39.88 40.15 39.80 39.95 431,484 +0.10(+0.26%)
Jan 05, 2007 39.97 40.15 39.62 39.85 439,710 -0.43(-1.07%)
Jan 04, 2007 39.96 40.42 39.80 40.28 347,360 +0.54(+1.36%)
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.