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 30, 2008 44.51 44.59 43.67 44.01 188,777 +0.34(+0.78%)
May 29, 2008 43.71 43.85 43.45 43.67 214,936 -0.92(-2.06%)
May 28, 2008 44.79 44.79 44.24 44.59 161,458 +0.11(+0.25%)
May 27, 2008 44.73 44.73 44.01 44.48 173,249 -0.50(-1.11%)
May 26, 2008 45.50 45.71 44.84 44.98 0 +0.00(+0.00%)
May 23, 2008 45.50 45.71 44.84 44.98 339,888 -0.34(-0.75%)
May 22, 2008 45.33 45.72 45.12 45.32 281,961 +1.28(+2.91%)
May 21, 2008 44.74 44.78 44.02 44.04 247,001 -1.39(-3.06%)
May 20, 2008 45.81 45.97 45.20 45.43 314,065 -0.32(-0.70%)
May 19, 2008 45.48 46.01 45.38 45.75 128,559 -0.33(-0.72%)
May 16, 2008 45.33 46.20 45.23 46.08 216,367 -0.12(-0.26%)
May 15, 2008 45.50 46.30 45.45 46.20 449,636 +2.51(+5.75%)
May 14, 2008 43.81 43.94 43.25 43.69 185,986 +0.02(+0.05%)
May 13, 2008 43.77 43.93 43.30 43.67 114,375 -0.37(-0.84%)
May 12, 2008 44.24 44.35 43.84 44.04 114,578 +0.68(+1.57%)
May 09, 2008 43.02 43.47 42.91 43.36 70,760 -0.73(-1.66%)
May 08, 2008 43.98 44.19 43.77 44.09 97,434 +0.44(+1.01%)
May 07, 2008 44.08 44.08 43.53 43.65 115,444 -0.25(-0.57%)
May 06, 2008 43.52 43.97 43.39 43.90 221,504 -0.20(-0.45%)
May 05, 2008 44.46 44.53 43.83 44.10 137,849 -0.18(-0.41%)
May 02, 2008 44.28 44.47 44.01 44.28 142,715 +0.12(+0.27%)
May 01, 2008 43.57 44.19 43.40 44.16 205,907 +0.02(+0.05%)
Apr 30, 2008 43.35 44.49 43.35 44.14 242,762 +1.28(+2.99%)
Apr 29, 2008 43.12 43.20 42.62 42.86 156,949 -0.69(-1.58%)
Apr 28, 2008 43.84 43.90 43.52 43.55 154,327 -0.36(-0.82%)
Apr 25, 2008 43.46 43.97 43.37 43.91 166,684 +0.96(+2.24%)
Apr 24, 2008 42.57 43.19 42.27 42.95 159,710 +0.46(+1.08%)
Apr 23, 2008 42.12 42.63 42.00 42.49 168,847 +0.26(+0.62%)
Apr 22, 2008 42.84 42.84 42.03 42.23 166,980 -1.02(-2.36%)
Apr 21, 2008 43.00 43.25 42.73 43.25 113,679 -0.57(-1.30%)
Apr 18, 2008 43.85 44.14 43.77 43.82 118,246 +0.85(+1.98%)
Apr 17, 2008 42.78 43.15 42.51 42.97 129,617 -0.72(-1.65%)
Apr 16, 2008 43.37 43.76 43.00 43.69 122,709 +1.08(+2.53%)
Apr 15, 2008 43.09 43.09 42.18 42.61 182,153 -1.06(-2.43%)
Apr 14, 2008 44.28 44.28 43.54 43.67 120,816 -0.33(-0.75%)
Apr 11, 2008 44.38 44.39 43.87 44.00 168,600 -0.74(-1.65%)
Apr 10, 2008 44.52 45.11 44.12 44.74 149,400 -0.86(-1.89%)
Apr 09, 2008 46.21 46.33 45.39 45.60 147,500 -0.30(-0.65%)
Apr 08, 2008 45.88 45.93 45.60 45.90 153,430 +0.39(+0.86%)
Apr 07, 2008 45.73 45.84 45.25 45.51 127,429 -0.30(-0.65%)
Apr 04, 2008 45.98 46.06 45.44 45.81 121,000 +0.49(+1.08%)
Apr 03, 2008 44.54 45.52 44.43 45.32 170,359 -0.18(-0.40%)
Apr 02, 2008 45.29 45.92 44.96 45.50 236,605 +0.94(+2.11%)
Apr 01, 2008 44.12 44.63 43.99 44.56 166,779 +1.46(+3.39%)
Mar 31, 2008 42.59 43.36 42.43 43.10 294,705 +0.61(+1.44%)
Mar 28, 2008 42.97 43.11 42.46 42.49 270,700 -0.35(-0.82%)
Mar 27, 2008 42.94 43.43 42.67 42.84 182,563 +0.31(+0.73%)
Mar 26, 2008 42.87 42.92 42.35 42.53 216,545 -1.29(-2.94%)
Mar 25, 2008 43.19 43.98 42.88 43.82 409,525 +1.27(+2.98%)
Mar 24, 2008 42.98 42.98 41.91 42.55 197,075 +0.50(+1.19%)
Mar 21, 2008 40.16 42.26 40.16 42.05 298,500 +0.00(+0.00%)
Mar 20, 2008 40.16 42.26 40.16 42.05 298,500 +1.59(+3.93%)
Mar 19, 2008 41.62 41.80 40.46 40.46 350,500 -2.72(-6.30%)
Mar 18, 2008 42.36 43.36 42.24 43.18 186,100 +1.79(+4.32%)
Mar 17, 2008 41.33 41.85 40.92 41.39 290,172 -1.31(-3.07%)
Mar 14, 2008 43.93 43.98 42.35 42.70 308,886 -0.82(-1.88%)
Mar 13, 2008 43.27 43.63 43.04 43.52 179,810 +0.18(+0.42%)
Mar 12, 2008 42.80 43.65 42.76 43.34 247,300 +0.50(+1.17%)
Mar 11, 2008 43.27 43.46 42.00 42.84 287,211 +0.27(+0.63%)
Mar 10, 2008 43.39 43.50 42.35 42.57 298,510 -0.90(-2.07%)
Mar 07, 2008 43.25 43.90 43.22 43.47 289,672 +0.23(+0.53%)
Mar 06, 2008 43.50 43.75 43.15 43.24 168,425 -0.78(-1.77%)
Mar 05, 2008 43.79 44.43 43.60 44.02 474,812 +0.44(+1.01%)
Mar 04, 2008 43.50 43.87 43.00 43.58 414,600 -0.84(-1.89%)
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.