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, 2006 28.57 28.59 28.36 28.54 121,840 +0.13(+0.45%)
Jun 29, 2006 27.70 28.41 27.63 28.41 426,983 +1.33(+4.93%)
Jun 28, 2006 26.87 27.18 26.85 27.07 141,551 +0.32(+1.18%)
Jun 27, 2006 27.00 27.05 26.66 26.76 139,533 -0.41(-1.49%)
Jun 26, 2006 26.87 27.19 26.85 27.16 142,638 +0.32(+1.20%)
Jun 23, 2006 26.80 27.00 26.76 26.84 148,536 -0.44(-1.63%)
Jun 22, 2006 27.25 27.49 27.15 27.29 331,218 +0.15(+0.55%)
Jun 21, 2006 27.15 27.30 27.14 27.14 111,596 +0.20(+0.74%)
Jun 20, 2006 26.89 27.11 26.71 26.94 319,422 +0.01(+0.02%)
Jun 19, 2006 26.85 27.02 26.77 26.93 263,857 -0.10(-0.36%)
Jun 16, 2006 27.09 27.17 26.85 27.03 225,830 -0.39(-1.41%)
Jun 15, 2006 27.12 27.52 27.09 27.41 149,001 +0.05(+0.19%)
Jun 14, 2006 27.35 27.50 27.16 27.36 374,056 +0.49(+1.82%)
Jun 13, 2006 27.22 27.46 26.76 26.87 612,925 -0.64(-2.33%)
Jun 12, 2006 27.88 27.90 27.51 27.51 159,866 -0.32(-1.15%)
Jun 09, 2006 28.17 28.30 27.79 27.83 178,802 -0.12(-0.42%)
Jun 08, 2006 27.89 28.22 27.50 27.95 233,125 -0.03(-0.09%)
Jun 07, 2006 28.09 28.34 27.94 27.98 155,520 +0.15(+0.53%)
Jun 06, 2006 27.87 27.99 27.60 27.83 286,518 -0.14(-0.51%)
Jun 05, 2006 28.56 28.56 27.97 27.97 171,507 -0.86(-2.99%)
Jun 02, 2006 29.05 29.08 28.77 28.83 163,902 +0.08(+0.27%)
Jun 01, 2006 28.19 28.76 28.16 28.75 637,293 +0.17(+0.61%)
May 31, 2006 27.92 28.66 27.88 28.58 697,049 +0.38(+1.35%)
May 30, 2006 28.12 28.40 28.09 28.20 641,949 +0.44(+1.60%)
May 26, 2006 27.69 27.77 27.42 27.76 627,670 +0.14(+0.51%)
May 25, 2006 26.93 27.62 26.76 27.61 240,886 +0.49(+1.81%)
May 24, 2006 26.92 27.18 26.80 27.12 196,340 +0.18(+0.67%)
May 23, 2006 27.06 27.14 26.91 26.94 181,595 -0.53(-1.95%)
May 22, 2006 27.45 27.54 27.20 27.48 212,327 +0.35(+1.31%)
May 19, 2006 27.23 27.39 26.92 27.12 332,925 -0.33(-1.20%)
May 18, 2006 27.54 27.72 27.23 27.45 381,661 +1.97(+7.71%)
May 17, 2006 25.90 26.09 25.34 25.49 136,119 -0.59(-2.25%)
May 16, 2006 26.27 26.31 25.97 26.07 92,815 -0.19(-0.71%)
May 15, 2006 26.31 26.51 26.15 26.26 132,859 +0.56(+2.18%)
May 12, 2006 25.97 26.09 25.60 25.70 97,006 -0.06(-0.25%)
May 11, 2006 25.96 25.96 25.75 25.77 85,676 -0.33(-1.26%)
May 10, 2006 25.99 26.13 25.89 26.09 212,327 -0.50(-1.89%)
May 09, 2006 26.38 26.66 26.37 26.60 106,008 +0.41(+1.58%)
May 08, 2006 26.09 26.22 26.09 26.18 131,463 +0.23(+0.89%)
May 05, 2006 25.71 26.08 25.68 25.95 90,021 +0.26(+1.03%)
May 04, 2006 25.53 25.69 25.48 25.69 99,334 -0.02(-0.08%)
May 03, 2006 25.78 25.85 25.66 25.71 62,549 -0.28(-1.07%)
May 02, 2006 25.95 26.03 25.91 25.98 43,924 +0.13(+0.50%)
May 01, 2006 25.91 26.11 25.78 25.86 91,108 +0.06(+0.25%)
Apr 28, 2006 25.72 26.01 25.72 25.79 67,050 +0.22(+0.86%)
Apr 27, 2006 25.27 25.69 25.25 25.57 54,013 +0.12(+0.48%)
Apr 26, 2006 25.34 25.60 25.30 25.45 146,052 -0.20(-0.78%)
Apr 25, 2006 25.67 25.70 25.48 25.65 166,074 +0.34(+1.35%)
Apr 24, 2006 25.09 25.31 25.05 25.31 197,582 +0.79(+3.21%)
Apr 21, 2006 24.50 24.62 24.35 24.52 72,638 +0.03(+0.13%)
Apr 20, 2006 24.36 24.55 24.33 24.49 81,795 -0.31(-1.25%)
Apr 19, 2006 24.74 24.88 24.64 24.80 114,700 +0.17(+0.71%)
Apr 18, 2006 24.46 24.64 24.30 24.62 54,013 +0.35(+1.43%)
Apr 17, 2006 24.39 24.45 24.28 24.28 80,554 +0.17(+0.70%)
Apr 13, 2006 23.89 24.24 23.97 24.11 138,602 +0.22(+0.92%)
Apr 12, 2006 24.00 24.08 23.84 23.89 57,117 -0.21(-0.86%)
Apr 11, 2006 24.06 24.19 24.03 24.10 91,884 -0.42(-1.71%)
Apr 10, 2006 24.61 24.64 24.44 24.52 104,922 +0.06(+0.24%)
Apr 07, 2006 24.74 24.74 24.39 24.46 88,780 -0.55(-2.19%)
Apr 06, 2006 24.84 25.02 24.71 25.00 107,715 -0.05(-0.21%)
Apr 05, 2006 24.98 25.22 24.98 25.06 261,218 +0.03(+0.13%)
Apr 04, 2006 25.04 25.06 24.89 25.02 112,993 +0.19(+0.75%)
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.