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 (%)
Jul 29, 2011 22.54 22.80 22.39 22.50 253,187 +0.47(+2.11%)
Jul 28, 2011 22.33 22.44 21.98 22.03 156,191 +0.68(+3.17%)
Jul 27, 2011 21.47 21.47 21.22 21.35 131,178 -0.64(-2.92%)
Jul 26, 2011 21.86 22.13 21.73 22.00 100,899 -0.03(-0.12%)
Jul 25, 2011 22.05 22.09 21.98 22.03 62,482 -0.27(-1.20%)
Jul 22, 2011 22.22 22.30 22.22 22.29 89,400 +0.11(+0.49%)
Jul 21, 2011 21.85 22.18 21.77 22.18 71,482 +0.57(+2.66%)
Jul 20, 2011 21.55 21.67 21.39 21.61 106,007 +0.11(+0.51%)
Jul 19, 2011 21.34 21.57 21.27 21.50 434,967 +0.70(+3.36%)
Jul 18, 2011 21.06 21.07 20.67 20.80 230,128 -0.62(-2.91%)
Jul 15, 2011 21.55 21.55 21.29 21.42 264,799 -0.08(-0.38%)
Jul 14, 2011 21.68 21.74 21.40 21.50 110,315 -0.15(-0.70%)
Jul 13, 2011 21.46 21.79 21.46 21.66 52,791 +0.27(+1.25%)
Jul 12, 2011 21.44 21.59 21.38 21.39 112,807 -0.10(-0.45%)
Jul 11, 2011 21.55 21.61 21.37 21.48 154,619 -0.90(-4.01%)
Jul 08, 2011 22.21 22.39 22.19 22.38 195,497 -0.08(-0.37%)
Jul 07, 2011 22.42 22.49 22.33 22.46 87,999 +0.08(+0.34%)
Jul 06, 2011 22.37 22.39 22.20 22.39 358,516 -0.32(-1.42%)
Jul 05, 2011 22.62 22.74 22.59 22.71 380,873 +0.49(+2.19%)
Jul 01, 2011 22.00 22.30 21.95 22.22 538,070 -0.16(-0.70%)
Jun 30, 2011 22.11 22.39 22.07 22.38 137,859 +0.42(+1.93%)
Jun 29, 2011 21.61 22.11 21.58 21.96 153,697 +0.42(+1.94%)
Jun 28, 2011 21.51 21.71 21.41 21.54 192,529 -0.32(-1.47%)
Jun 27, 2011 21.59 21.94 21.56 21.86 84,840 +0.23(+1.04%)
Jun 24, 2011 21.93 21.94 21.56 21.64 92,572 -0.35(-1.59%)
Jun 23, 2011 21.92 22.02 21.79 21.98 108,514 -0.16(-0.74%)
Jun 22, 2011 22.20 22.35 22.13 22.15 78,996 -0.07(-0.31%)
Jun 21, 2011 21.89 22.29 21.89 22.22 128,612 +0.39(+1.79%)
Jun 20, 2011 21.80 21.83 21.75 21.83 69,106 +0.13(+0.60%)
Jun 17, 2011 21.71 21.78 21.63 21.70 109,988 +0.00(+0.00%)
Jun 16, 2011 21.64 21.78 21.53 21.70 88,714 -0.14(-0.66%)
Jun 15, 2011 22.13 22.16 21.80 21.84 114,117 -0.74(-3.27%)
Jun 14, 2011 22.58 22.68 22.51 22.58 182,727 +0.62(+2.84%)
Jun 13, 2011 22.10 22.15 21.77 21.96 164,126 +0.31(+1.46%)
Jun 10, 2011 22.11 22.17 21.56 21.64 225,488 -0.62(-2.77%)
Jun 09, 2011 22.09 22.31 22.08 22.26 89,859 +0.25(+1.12%)
Jun 08, 2011 22.12 22.16 21.96 22.01 129,157 -0.26(-1.17%)
Jun 07, 2011 22.29 22.47 22.27 22.27 109,963 +0.23(+1.06%)
Jun 06, 2011 22.29 22.32 22.01 22.04 127,866 -0.36(-1.62%)
Jun 03, 2011 22.17 22.52 22.13 22.40 120,471 +0.60(+2.73%)
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%)
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.