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 31, 2017 17.50 17.54 17.42 17.52 733,417 +0.21(+1.21%)
Jul 28, 2017 17.16 17.32 17.07 17.31 626,504 -0.17(-0.96%)
Jul 27, 2017 17.50 17.57 17.39 17.48 1,112,494 +0.23(+1.36%)
Jul 26, 2017 17.19 17.26 17.14 17.24 570,072 +0.26(+1.53%)
Jul 25, 2017 17.03 17.04 16.91 16.98 733,223 +0.09(+0.55%)
Jul 24, 2017 16.83 16.93 16.80 16.89 1,019,561 -0.08(-0.44%)
Jul 21, 2017 17.03 17.03 16.88 16.97 378,233 -0.10(-0.59%)
Jul 20, 2017 16.97 17.10 16.97 17.07 549,501 +0.25(+1.50%)
Jul 19, 2017 16.86 16.90 16.82 16.82 465,214 -0.01(-0.05%)
Jul 18, 2017 16.77 16.84 16.76 16.82 514,696 +0.14(+0.85%)
Jul 17, 2017 16.67 16.76 16.67 16.68 510,313 +0.01(+0.05%)
Jul 14, 2017 16.67 16.70 16.61 16.67 728,777 +0.12(+0.71%)
Jul 13, 2017 16.51 16.57 16.44 16.56 1,133,590 +0.63(+3.95%)
Jul 12, 2017 15.90 15.94 15.87 15.93 482,754 +0.18(+1.12%)
Jul 11, 2017 15.77 15.79 15.70 15.75 415,603 -0.03(-0.21%)
Jul 10, 2017 15.73 15.83 15.71 15.78 524,218 +0.00(+0.00%)
Jul 07, 2017 15.77 15.79 15.68 15.78 658,659 -0.01(-0.05%)
Jul 06, 2017 15.86 15.87 15.77 15.79 636,525 -0.11(-0.69%)
Jul 05, 2017 15.90 15.94 15.82 15.90 618,886 -0.15(-0.94%)
Jul 03, 2017 16.00 16.09 15.98 16.05 555,274 -0.23(-1.39%)
Jun 30, 2017 16.24 16.30 16.17 16.28 689,739 +0.14(+0.88%)
Jun 29, 2017 16.15 16.24 16.08 16.14 836,731 -0.02(-0.10%)
Jun 28, 2017 16.06 16.20 16.04 16.15 1,397,689 +0.41(+2.61%)
Jun 27, 2017 15.63 15.88 15.57 15.74 1,228,932 +0.13(+0.81%)
Jun 26, 2017 15.64 15.74 15.59 15.62 560,324 +0.11(+0.70%)
Jun 23, 2017 15.43 15.52 15.40 15.51 930,195 +0.29(+1.87%)
Jun 22, 2017 15.24 15.25 15.15 15.22 861,704 +0.00(+0.00%)
Jun 21, 2017 15.18 15.28 15.16 15.22 667,211 -0.10(-0.66%)
Jun 20, 2017 15.47 15.50 15.31 15.32 935,546 -0.34(-2.14%)
Jun 19, 2017 15.80 15.80 15.57 15.66 1,625,281 -0.21(-1.32%)
Jun 16, 2017 15.79 15.90 15.75 15.87 1,507,791 -0.09(-0.58%)
Jun 15, 2017 15.95 15.99 15.89 15.96 880,568 -0.23(-1.45%)
Jun 14, 2017 16.28 16.29 16.15 16.20 736,981 +0.05(+0.31%)
Jun 13, 2017 16.15 16.16 16.03 16.15 696,287 +0.01(+0.05%)
Jun 12, 2017 15.94 16.18 16.04 16.14 897,249 +0.20(+1.26%)
Jun 09, 2017 16.04 16.07 15.87 15.94 1,616,051 -0.64(-3.85%)
Jun 08, 2017 16.58 16.59 16.47 16.57 819,273 -0.08(-0.50%)
Jun 07, 2017 16.67 16.73 16.59 16.66 595,720 +0.13(+0.76%)
Jun 06, 2017 16.56 16.56 16.49 16.53 664,575 -0.23(-1.40%)
Jun 05, 2017 16.67 16.77 16.67 16.77 586,414 +0.13(+0.76%)
Jun 02, 2017 16.58 16.64 16.53 16.64 712,252 -0.01(-0.05%)
Jun 01, 2017 16.75 16.75 16.58 16.65 1,182,316 -0.10(-0.60%)
May 31, 2017 16.80 16.94 16.74 16.75 1,931,007 -0.10(-0.60%)
May 30, 2017 16.76 16.86 16.73 16.85 604,748 -0.12(-0.69%)
May 26, 2017 17.07 17.07 16.92 16.97 496,924 -0.18(-1.03%)
May 25, 2017 17.10 17.18 17.08 17.14 1,256,302 +0.02(+0.10%)
May 24, 2017 17.33 17.38 17.10 17.13 1,683,690 -0.24(-1.40%)
May 23, 2017 17.35 17.45 17.32 17.37 667,405 +0.02(+0.10%)
May 22, 2017 17.38 17.42 17.34 17.35 677,914 +0.12(+0.68%)
May 19, 2017 17.22 17.26 17.17 17.24 949,318 +0.24(+1.43%)
May 18, 2017 16.90 17.07 16.87 16.99 980,158 +0.06(+0.35%)
May 17, 2017 16.93 17.05 16.92 16.93 871,282 -0.10(-0.59%)
May 16, 2017 16.97 17.06 16.96 17.03 527,169 +0.37(+2.21%)
May 15, 2017 16.63 16.71 16.62 16.67 587,026 -0.06(-0.35%)
May 12, 2017 16.75 16.78 16.69 16.72 688,911 +0.37(+2.26%)
May 11, 2017 16.63 16.67 16.31 16.36 1,334,750 -0.80(-4.65%)
May 10, 2017 16.90 17.22 16.90 17.15 935,727 +0.30(+1.79%)
May 09, 2017 16.78 16.87 16.74 16.85 1,108,880 -0.04(-0.25%)
May 08, 2017 16.88 16.91 16.80 16.89 1,054,034 -0.18(-1.03%)
May 05, 2017 16.88 17.07 16.82 17.07 876,003 +0.33(+1.95%)
May 04, 2017 16.58 16.74 16.53 16.74 964,341 +0.26(+1.58%)
May 03, 2017 16.58 16.59 16.47 16.48 783,897 -0.16(-0.96%)
May 02, 2017 16.56 16.64 16.52 16.64 1,145,781 +0.00(+0.00%)
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.