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 24, 2011 21.88 22.00 21.80 21.81 184,055 +0.05(+0.22%)
May 23, 2011 21.70 21.79 21.59 21.76 189,872 -0.37(-1.67%)
May 20, 2011 22.04 22.26 21.93 22.13 69,559 +0.08(+0.37%)
May 19, 2011 21.93 22.05 21.79 22.05 126,418 +0.16(+0.72%)
May 18, 2011 21.78 21.91 21.67 21.89 1,212,405 -0.04(-0.19%)
May 17, 2011 21.83 21.93 21.68 21.93 114,674 +0.44(+2.04%)
May 16, 2011 21.37 21.72 21.37 21.49 182,829 -0.38(-1.72%)
May 13, 2011 22.20 22.20 21.76 21.87 112,089 -0.52(-2.32%)
May 12, 2011 22.25 22.55 22.13 22.39 176,954 -0.22(-0.97%)
May 11, 2011 22.73 22.86 22.50 22.61 90,658 -0.14(-0.63%)
May 10, 2011 22.60 22.77 22.55 22.75 102,331 +0.42(+1.87%)
May 09, 2011 22.06 22.35 21.97 22.33 93,487 +0.49(+2.22%)
May 06, 2011 21.92 22.06 21.72 21.85 91,602 -0.09(-0.41%)
May 05, 2011 22.00 22.13 21.80 21.94 89,641 -0.43(-1.93%)
May 04, 2011 22.55 22.57 22.28 22.37 140,986 +0.48(+2.19%)
May 03, 2011 21.94 22.15 21.83 21.89 216,852 -0.60(-2.68%)
May 02, 2011 22.46 22.50 22.42 22.49 98,497 -0.14(-0.61%)
Apr 29, 2011 22.55 22.69 22.55 22.63 73,771 +0.10(+0.43%)
Apr 28, 2011 22.37 22.59 22.37 22.53 137,329 +0.25(+1.11%)
Apr 27, 2011 22.21 22.31 21.97 22.29 110,134 +0.31(+1.43%)
Apr 26, 2011 21.74 22.05 21.74 21.97 97,886 +0.38(+1.78%)
Apr 25, 2011 21.62 21.66 21.50 21.59 138,670 -0.05(-0.25%)
Apr 21, 2011 21.64 21.70 21.48 21.64 104,936 -0.14(-0.63%)
Apr 20, 2011 21.75 21.82 21.70 21.78 95,952 +0.48(+2.25%)
Apr 19, 2011 21.25 21.36 21.18 21.30 85,144 -0.08(-0.35%)
Apr 18, 2011 21.42 21.48 21.11 21.37 142,675 -0.31(-1.42%)
Apr 15, 2011 21.49 21.68 21.43 21.68 893,378 +0.26(+1.21%)
Apr 14, 2011 21.22 21.45 21.18 21.42 223,830 +0.15(+0.71%)
Apr 13, 2011 21.33 21.33 21.12 21.27 123,063 -0.03(-0.16%)
Apr 12, 2011 21.29 21.36 21.10 21.31 126,939 -0.16(-0.77%)
Apr 11, 2011 21.53 21.69 21.38 21.47 89,735 -0.04(-0.19%)
Apr 08, 2011 21.55 21.58 21.41 21.51 148,518 +0.17(+0.80%)
Apr 07, 2011 21.32 21.44 21.25 21.34 96,495 -0.10(-0.48%)
Apr 06, 2011 21.35 21.50 21.31 21.44 180,410 +0.05(+0.26%)
Apr 05, 2011 21.24 21.44 21.22 21.39 97,800 +0.25(+1.20%)
Apr 04, 2011 21.11 21.22 21.06 21.14 280,415 +0.19(+0.91%)
Apr 01, 2011 20.74 20.97 20.65 20.94 399,550 +0.36(+1.73%)
Mar 31, 2011 20.54 20.66 20.50 20.59 70,069 +0.03(+0.13%)
Mar 30, 2011 20.21 20.63 20.20 20.56 164,622 +0.42(+2.07%)
Mar 29, 2011 19.90 20.17 19.82 20.14 127,844 +0.11(+0.55%)
Mar 28, 2011 19.98 20.13 19.95 20.03 89,744 -0.12(-0.61%)
Mar 25, 2011 20.25 20.40 20.14 20.16 92,751 -0.05(-0.27%)
Mar 24, 2011 19.99 20.26 19.92 20.21 172,564 -0.10(-0.51%)
Mar 23, 2011 20.11 20.33 19.99 20.31 118,392 -0.23(-1.10%)
Mar 22, 2011 20.42 20.60 20.33 20.54 123,168 +0.11(+0.54%)
Mar 21, 2011 20.30 20.51 20.29 20.43 237,114 +0.61(+3.07%)
Mar 18, 2011 19.99 19.99 19.78 19.82 115,584 +0.09(+0.45%)
Mar 17, 2011 19.83 19.96 19.71 19.73 151,643 +0.51(+2.67%)
Mar 16, 2011 19.75 19.85 19.10 19.22 406,949 -0.90(-4.46%)
Mar 15, 2011 20.03 20.14 20.00 20.12 559,279 -0.61(-2.94%)
Mar 14, 2011 20.77 20.85 20.49 20.72 158,186 -0.36(-1.72%)
Mar 11, 2011 20.65 21.20 20.65 21.09 693,764 +0.14(+0.69%)
Mar 10, 2011 21.05 21.05 20.82 20.94 379,054 -0.37(-1.73%)
Mar 09, 2011 21.03 21.38 20.95 21.31 389,898 -0.12(-0.54%)
Mar 08, 2011 21.13 21.45 21.04 21.43 353,407 +0.57(+2.72%)
Mar 07, 2011 20.70 20.94 20.53 20.86 742,109 +0.01(+0.07%)
Mar 04, 2011 20.70 20.90 20.47 20.85 1,139,751 +0.17(+0.83%)
Mar 03, 2011 20.42 20.72 20.36 20.68 253,173 +0.51(+2.51%)
Mar 02, 2011 20.11 20.27 20.03 20.17 149,124 +0.03(+0.14%)
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.