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 (%)
Jun 30, 2008 39.74 40.01 39.50 39.73 156,897 +0.26(+0.66%)
Jun 27, 2008 39.65 39.84 39.32 39.47 185,194 -0.33(-0.83%)
Jun 26, 2008 40.27 40.47 39.59 39.80 203,520 -0.78(-1.92%)
Jun 25, 2008 40.24 40.85 40.04 40.58 149,978 +0.38(+0.95%)
Jun 24, 2008 40.13 40.64 39.85 40.20 143,805 +0.02(+0.05%)
Jun 23, 2008 40.18 40.35 39.82 40.18 213,910 +0.26(+0.65%)
Jun 20, 2008 40.54 40.57 39.85 39.92 215,936 -1.46(-3.53%)
Jun 19, 2008 41.66 41.83 41.01 41.38 201,214 +0.01(+0.02%)
Jun 18, 2008 41.41 41.44 41.01 41.37 141,573 -0.53(-1.26%)
Jun 17, 2008 42.30 42.44 41.82 41.90 236,494 +0.09(+0.22%)
Jun 16, 2008 42.02 42.14 41.68 41.81 439,546 -0.43(-1.02%)
Jun 13, 2008 41.77 42.32 41.68 42.24 133,616 +1.45(+3.55%)
Jun 12, 2008 41.01 41.19 40.63 40.79 164,252 -0.71(-1.71%)
Jun 11, 2008 42.10 42.23 41.47 41.50 140,452 -0.21(-0.50%)
Jun 10, 2008 41.72 41.84 41.41 41.71 206,338 -0.47(-1.11%)
Jun 09, 2008 42.41 42.53 41.95 42.18 264,138 -0.65(-1.52%)
Jun 06, 2008 43.32 43.33 42.75 42.83 253,031 -1.57(-3.54%)
Jun 05, 2008 43.54 44.41 43.45 44.40 178,551 +0.65(+1.49%)
Jun 04, 2008 43.54 43.89 43.49 43.75 265,641 +0.31(+0.71%)
Jun 03, 2008 43.54 43.74 43.23 43.44 386,236 +0.17(+0.39%)
Jun 02, 2008 43.14 43.40 42.82 43.27 232,052 -0.74(-1.68%)
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%)
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.