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 (%)
Jan 31, 2012 23.13 23.16 22.90 23.09 220,221 +0.29(+1.25%)
Jan 30, 2012 22.66 22.83 22.58 22.81 109,951 -0.09(-0.41%)
Jan 27, 2012 22.83 22.98 22.71 22.90 222,595 -0.41(-1.78%)
Jan 26, 2012 23.28 23.40 23.11 23.31 345,151 -0.01(-0.06%)
Jan 25, 2012 23.11 23.40 22.94 23.33 139,526 -0.01(-0.06%)
Jan 24, 2012 23.11 23.34 23.08 23.34 116,537 +0.40(+1.74%)
Jan 23, 2012 22.93 23.17 22.83 22.94 108,252 -0.12(-0.53%)
Jan 20, 2012 22.86 23.06 22.81 23.06 188,611 +0.47(+2.09%)
Jan 19, 2012 22.33 22.60 22.26 22.59 137,143 +0.08(+0.35%)
Jan 18, 2012 22.19 22.54 22.19 22.51 149,612 +0.01(+0.06%)
Jan 17, 2012 22.68 22.68 22.43 22.50 116,411 +0.23(+1.03%)
Jan 13, 2012 22.03 22.29 21.83 22.27 156,577 +0.17(+0.78%)
Jan 12, 2012 21.96 22.11 21.85 22.10 212,695 -0.09(-0.42%)
Jan 11, 2012 22.09 22.21 21.98 22.19 216,231 +0.06(+0.29%)
Jan 10, 2012 22.04 22.16 21.99 22.13 272,240 +0.26(+1.21%)
Jan 09, 2012 21.77 21.86 21.57 21.86 125,488 +0.26(+1.22%)
Jan 06, 2012 21.68 21.68 21.46 21.60 165,808 -0.12(-0.56%)
Jan 05, 2012 21.71 21.76 21.52 21.72 303,858 -0.51(-2.31%)
Jan 04, 2012 22.25 22.27 22.06 22.23 259,636 +1.06(+4.99%)
Dec 30, 2011 21.24 21.28 21.16 21.18 77,731 -0.06(-0.30%)
Dec 29, 2011 20.91 21.28 20.90 21.24 113,417 +0.45(+2.16%)
Dec 28, 2011 20.93 20.93 20.63 20.79 164,799 -0.34(-1.62%)
Dec 27, 2011 21.15 21.26 21.10 21.13 131,348 -0.03(-0.13%)
Dec 23, 2011 21.20 21.23 21.11 21.16 55,414 +0.25(+1.21%)
Dec 21, 2011 20.78 20.94 20.69 20.91 101,648 -0.07(-0.34%)
Dec 20, 2011 20.70 21.02 20.68 20.98 178,948 +0.70(+3.48%)
Dec 19, 2011 20.57 20.63 20.25 20.27 186,413 -0.40(-1.94%)
Dec 16, 2011 20.81 20.93 20.62 20.68 252,860 +0.15(+0.72%)
Dec 15, 2011 20.59 20.62 20.46 20.53 122,571 +0.07(+0.34%)
Dec 14, 2011 20.57 20.62 20.35 20.46 303,443 -0.21(-1.02%)
Dec 13, 2011 20.91 21.18 20.57 20.67 257,701 -0.21(-1.01%)
Dec 12, 2011 21.20 21.20 20.75 20.88 90,460 -0.54(-2.53%)
Dec 09, 2011 21.22 21.47 21.20 21.42 136,350 +0.36(+1.71%)
Dec 08, 2011 21.34 21.43 20.99 21.06 222,370 -0.15(-0.70%)
Dec 07, 2011 21.15 21.30 20.83 21.21 141,654 -0.05(-0.23%)
Dec 06, 2011 21.03 21.31 21.01 21.26 176,610 +0.54(+2.62%)
Dec 05, 2011 21.11 21.11 20.57 20.72 262,331 +0.49(+2.40%)
Dec 02, 2011 20.75 20.76 20.20 20.23 326,710 -0.68(-3.27%)
Dec 01, 2011 20.90 21.12 20.83 20.91 141,977 -0.23(-1.07%)
Nov 30, 2011 20.82 21.14 20.80 21.14 110,035 +0.80(+3.95%)
Nov 29, 2011 20.29 20.49 20.19 20.34 154,480 +0.30(+1.51%)
Nov 28, 2011 20.08 20.20 19.86 20.03 160,257 +0.80(+4.18%)
Nov 25, 2011 19.27 19.63 19.20 19.23 169,948 -0.01(-0.04%)
Nov 23, 2011 19.65 19.65 19.21 19.24 281,866 -0.73(-3.64%)
Nov 22, 2011 20.09 20.19 19.90 19.96 270,857 -0.09(-0.46%)
Nov 21, 2011 20.16 20.18 19.98 20.06 219,502 -0.61(-2.97%)
Nov 18, 2011 20.87 20.89 20.62 20.67 156,299 +0.26(+1.28%)
Nov 17, 2011 20.74 20.77 20.32 20.41 291,713 -0.49(-2.33%)
Nov 16, 2011 21.19 21.25 20.89 20.89 176,654 -0.76(-3.51%)
Nov 15, 2011 21.50 21.79 21.40 21.66 142,784 +0.06(+0.29%)
Nov 14, 2011 21.47 21.63 21.45 21.59 230,884 -0.11(-0.52%)
Nov 11, 2011 21.39 21.79 21.39 21.70 136,803 +0.44(+2.09%)
Nov 10, 2011 21.34 21.42 21.04 21.26 207,969 +0.16(+0.73%)
Nov 09, 2011 21.37 21.49 21.04 21.11 265,479 -1.16(-5.19%)
Nov 08, 2011 22.10 22.28 21.90 22.26 176,266 +0.39(+1.77%)
Nov 07, 2011 21.85 21.93 21.48 21.87 247,161 +0.12(+0.55%)
Nov 04, 2011 21.76 21.84 21.53 21.75 144,842 -0.22(-0.99%)
Nov 03, 2011 21.99 22.02 21.64 21.97 758,164 +0.92(+4.39%)
Nov 02, 2011 20.67 21.15 20.60 21.05 225,930 +0.67(+3.28%)
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.