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 (%)
Aug 31, 2009 14.01 14.79 14.01 14.62 522,803 +0.06(+0.44%)
Aug 28, 2009 14.69 14.70 14.46 14.55 259,446 +0.12(+0.85%)
Aug 27, 2009 14.19 14.48 14.04 14.43 299,760 -0.01(-0.05%)
Aug 26, 2009 14.44 14.50 14.35 14.44 185,133 -0.35(-2.35%)
Aug 25, 2009 14.69 14.92 14.65 14.79 222,122 +0.18(+1.24%)
Aug 24, 2009 14.75 14.81 14.55 14.61 123,680 -0.12(-0.79%)
Aug 21, 2009 14.72 14.86 14.66 14.72 154,702 +0.38(+2.65%)
Aug 20, 2009 14.10 14.39 14.10 14.34 98,615 +0.24(+1.69%)
Aug 19, 2009 13.87 14.15 13.84 14.10 180,147 -0.24(-1.66%)
Aug 18, 2009 14.11 14.34 14.11 14.34 141,134 +0.47(+3.42%)
Aug 17, 2009 13.97 13.98 13.86 13.87 121,365 -0.45(-3.13%)
Aug 14, 2009 14.30 14.34 14.19 14.32 115,668 +0.07(+0.50%)
Aug 13, 2009 14.17 14.26 14.10 14.25 137,359 -0.04(-0.27%)
Aug 12, 2009 14.11 14.37 14.08 14.28 124,480 +0.02(+0.14%)
Aug 11, 2009 14.25 14.34 14.17 14.26 304,396 +0.06(+0.41%)
Aug 10, 2009 14.31 14.33 14.10 14.21 168,662 +0.17(+1.19%)
Aug 07, 2009 14.03 14.14 13.98 14.04 157,019 +0.10(+0.74%)
Aug 06, 2009 13.98 14.03 13.88 13.94 132,333 -0.24(-1.68%)
Aug 05, 2009 14.09 14.19 13.92 14.17 140,601 +0.32(+2.33%)
Aug 04, 2009 13.79 13.88 13.71 13.85 175,074 +0.19(+1.42%)
Aug 03, 2009 13.47 13.72 13.46 13.66 304,798 +0.08(+0.57%)
Jul 31, 2009 13.31 13.67 13.26 13.58 236,565 +0.17(+1.30%)
Jul 30, 2009 13.31 13.52 13.27 13.41 889,474 +1.35(+11.16%)
Jul 29, 2009 11.95 12.13 11.84 12.06 207,866 +0.09(+0.75%)
Jul 28, 2009 11.95 12.09 11.76 11.97 117,500 -0.05(-0.38%)
Jul 27, 2009 11.90 12.04 11.78 12.02 435,768 -0.30(-2.41%)
Jul 24, 2009 12.18 12.37 12.13 12.31 1,092 +0.14(+1.11%)
Jul 23, 2009 11.77 12.21 11.77 12.18 195,347 +0.37(+3.11%)
Jul 22, 2009 11.61 11.87 11.59 11.81 288,675 +0.06(+0.49%)
Jul 21, 2009 11.86 11.89 11.63 11.75 223,116 -0.22(-1.83%)
Jul 20, 2009 11.85 11.99 11.75 11.97 277,354 +0.31(+2.65%)
Jul 17, 2009 11.51 11.69 11.41 11.66 212,731 +0.26(+2.32%)
Jul 16, 2009 11.31 11.46 11.24 11.40 175,058 +0.17(+1.55%)
Jul 15, 2009 11.12 11.24 11.09 11.22 256,511 +0.24(+2.23%)
Jul 14, 2009 10.96 11.02 10.92 10.98 97,982 +0.08(+0.77%)
Jul 13, 2009 10.69 10.91 10.64 10.89 172,772 +0.41(+3.87%)
Jul 10, 2009 10.44 10.53 10.37 10.49 146,110 -0.07(-0.67%)
Jul 09, 2009 10.54 10.61 10.46 10.56 107,650 +0.11(+1.05%)
Jul 08, 2009 10.52 10.54 10.33 10.45 439,983 -0.09(-0.86%)
Jul 07, 2009 10.79 10.79 10.54 10.54 193,534 -0.42(-3.82%)
Jul 06, 2009 10.73 10.96 10.71 10.96 240,625 +0.00(+0.00%)
Jul 02, 2009 11.05 11.05 10.88 10.96 362,175 -0.15(-1.33%)
Jul 01, 2009 11.07 11.28 11.04 11.11 364,525 +0.28(+2.62%)
Jun 30, 2009 10.91 10.93 10.74 10.82 346,005 -0.12(-1.12%)
Jun 29, 2009 10.88 10.97 10.82 10.95 294,528 +0.06(+0.59%)
Jun 26, 2009 10.77 10.90 10.68 10.88 815,285 -0.08(-0.76%)
Jun 25, 2009 10.70 11.00 10.66 10.97 292,599 +0.15(+1.37%)
Jun 24, 2009 10.86 11.06 10.75 10.82 257,119 +0.08(+0.78%)
Jun 23, 2009 10.66 10.77 10.61 10.73 368,248 +0.23(+2.15%)
Jun 22, 2009 10.79 10.79 10.47 10.51 627,190 -0.59(-5.28%)
Jun 19, 2009 11.07 11.14 10.95 11.09 632,939 +0.05(+0.47%)
Jun 18, 2009 10.93 11.14 10.86 11.04 450,471 -0.08(-0.75%)
Jun 17, 2009 10.97 11.20 10.88 11.13 483,818 +0.41(+3.79%)
Jun 16, 2009 10.67 10.87 10.56 10.72 1,280,942 +0.61(+5.99%)
Jun 15, 2009 10.06 10.12 9.858 10.12 1,500,606 -0.14(-1.38%)
Jun 12, 2009 10.21 10.27 10.14 10.26 349,131 +0.36(+3.65%)
Jun 11, 2009 9.825 9.966 9.793 9.896 231,325 +0.12(+1.25%)
Jun 10, 2009 9.890 9.890 9.626 9.774 226,470 +0.10(+1.00%)
Jun 09, 2009 9.626 9.738 9.600 9.677 228,646 +0.15(+1.62%)
Jun 08, 2009 9.439 9.587 9.368 9.523 711,777 +0.03(+0.34%)
Jun 05, 2009 9.510 9.542 9.400 9.490 315,786 -0.08(-0.81%)
Jun 04, 2009 9.535 9.619 9.471 9.568 227,622 -0.06(-0.60%)
Jun 03, 2009 9.716 9.716 9.484 9.626 513,013 -0.30(-2.99%)
Jun 02, 2009 9.909 9.993 9.864 9.922 550,055 +0.27(+2.80%)
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.