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 (%)
May 31, 2007 42.10 42.23 41.83 42.10 187,493 -0.16(-0.38%)
May 30, 2007 41.78 42.56 41.78 42.27 271,152 +0.23(+0.55%)
May 29, 2007 42.21 42.48 41.99 42.03 210,930 +0.56(+1.35%)
May 25, 2007 41.57 41.66 41.32 41.47 254,855 -0.08(-0.19%)
May 24, 2007 42.04 42.09 41.41 41.55 232,194 -0.09(-0.22%)
May 23, 2007 41.06 42.01 41.00 41.64 238,092 +1.26(+3.13%)
May 22, 2007 40.18 40.58 40.06 40.38 219,136 +1.35(+3.45%)
May 21, 2007 39.24 39.32 39.00 39.03 199,289 -0.57(-1.43%)
May 18, 2007 39.26 39.71 39.22 39.60 198,669 +0.55(+1.40%)
May 17, 2007 39.37 39.57 38.75 39.05 271,617 -1.33(-3.30%)
May 16, 2007 40.60 40.67 40.14 40.38 111,751 -0.39(-0.95%)
May 15, 2007 40.44 41.05 40.42 40.77 122,150 -0.13(-0.32%)
May 14, 2007 40.98 41.08 40.82 40.90 170,886 +0.14(+0.35%)
May 11, 2007 40.35 40.85 40.35 40.76 71,862 +0.53(+1.31%)
May 10, 2007 40.60 40.96 40.23 40.23 233,436 -0.76(-1.85%)
May 09, 2007 41.09 41.19 40.72 40.99 100,731 -0.06(-0.14%)
May 08, 2007 41.01 41.12 40.82 41.05 88,625 +0.03(+0.08%)
May 07, 2007 40.85 41.06 39.90 41.02 88,314 +0.24(+0.60%)
May 04, 2007 40.55 40.80 40.46 40.77 66,119 +0.37(+0.91%)
May 03, 2007 40.49 40.56 40.22 40.40 172,438 -0.35(-0.85%)
May 02, 2007 40.60 40.89 40.60 40.75 313,059 -0.05(-0.11%)
May 01, 2007 40.74 40.96 40.54 40.80 243,835 +0.24(+0.59%)
Apr 30, 2007 40.75 40.93 40.56 40.56 51,840 +0.01(+0.03%)
Apr 27, 2007 40.82 40.87 40.46 40.55 78,846 -0.53(-1.29%)
Apr 26, 2007 41.14 41.20 40.80 41.07 168,092 -0.01(-0.02%)
Apr 25, 2007 40.78 41.22 40.56 41.08 160,797 +0.82(+2.05%)
Apr 24, 2007 40.17 40.47 40.09 40.26 184,234 -0.02(-0.05%)
Apr 23, 2007 40.47 40.59 40.19 40.27 166,230 -0.36(-0.89%)
Apr 20, 2007 40.65 40.70 40.51 40.64 67,361 +0.36(+0.90%)
Apr 19, 2007 40.15 40.52 40.12 40.27 179,733 +0.34(+0.86%)
Apr 18, 2007 40.34 40.38 39.93 39.93 920,396 -0.79(-1.93%)
Apr 17, 2007 40.57 40.73 40.53 40.72 139,378 +0.41(+1.02%)
Apr 16, 2007 40.12 40.37 40.12 40.31 74,966 +0.55(+1.38%)
Apr 13, 2007 39.40 39.84 39.38 39.76 79,778 +0.12(+0.31%)
Apr 12, 2007 39.37 39.64 39.28 39.64 109,733 -0.24(-0.61%)
Apr 11, 2007 40.00 40.09 39.81 39.88 75,121 -0.01(-0.03%)
Apr 10, 2007 39.84 39.93 39.64 39.89 224,899 +0.52(+1.31%)
Apr 09, 2007 38.46 39.54 38.46 39.38 79,778 -0.22(-0.55%)
Apr 05, 2007 39.42 39.67 39.32 39.60 100,110 -0.15(-0.39%)
Apr 04, 2007 39.81 39.91 39.71 39.75 104,766 -0.10(-0.24%)
Apr 03, 2007 39.71 39.91 39.64 39.85 166,850 +0.16(+0.41%)
Apr 02, 2007 39.56 39.71 39.37 39.69 144,655 +1.02(+2.65%)
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%)
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.