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 (%)
Nov 30, 2016 18.81 18.81 18.60 18.65 907,138 +0.08(+0.45%)
Nov 29, 2016 18.72 18.78 18.55 18.57 773,133 +0.25(+1.36%)
Nov 28, 2016 18.47 18.48 18.22 18.32 718,800 -0.47(-2.51%)
Nov 25, 2016 18.72 18.82 18.68 18.79 303,726 -0.03(-0.18%)
Nov 23, 2016 18.82 18.82 18.82 0 -0.32(-1.69%)
Nov 22, 2016 19.09 19.16 19.05 19.15 444,296 +0.16(+0.83%)
Nov 21, 2016 18.85 18.99 18.83 18.99 347,940 +0.16(+0.83%)
Nov 18, 2016 18.92 18.95 18.76 18.83 483,547 -0.64(-3.27%)
Nov 17, 2016 19.18 19.54 19.16 19.47 625,193 +0.48(+2.53%)
Nov 16, 2016 18.94 19.04 18.86 18.99 583,261 -0.13(-0.69%)
Nov 15, 2016 19.04 19.13 18.83 19.12 812,190 +0.31(+1.67%)
Nov 14, 2016 18.82 18.87 18.64 18.81 3,233,555 -0.24(-1.26%)
Nov 11, 2016 19.00 19.11 18.92 19.05 1,349,856 +0.79(+4.35%)
Nov 10, 2016 18.20 18.37 17.89 18.25 850,414 -0.64(-3.37%)
Nov 09, 2016 18.58 18.95 18.58 18.89 343,920 +0.07(+0.40%)
Nov 08, 2016 18.69 18.90 18.69 18.82 474,711 +0.11(+0.58%)
Nov 07, 2016 18.77 18.81 18.64 18.71 485,388 -0.06(-0.31%)
Nov 04, 2016 18.96 19.05 18.76 18.77 940,608 -0.46(-2.41%)
Nov 03, 2016 19.35 19.43 19.20 19.23 507,301 +0.17(+0.87%)
Nov 02, 2016 19.13 19.25 19.05 19.06 1,878,804 +0.16(+0.83%)
Nov 01, 2016 19.11 19.12 18.88 18.91 1,206,625 -0.25(-1.30%)
Oct 31, 2016 19.06 19.20 19.01 19.16 611,871 +0.03(+0.17%)
Oct 28, 2016 19.10 19.25 19.09 19.12 417,327 -0.12(-0.65%)
Oct 27, 2016 19.32 19.34 19.17 19.25 980,003 -0.47(-2.39%)
Oct 26, 2016 19.64 19.90 19.62 19.72 1,484,647 -0.03(-0.17%)
Oct 25, 2016 19.81 19.85 19.67 19.75 454,226 +0.43(+2.23%)
Oct 24, 2016 19.43 19.44 19.25 19.32 308,270 -0.14(-0.72%)
Oct 21, 2016 19.30 19.52 19.28 19.46 368,746 +0.09(+0.47%)
Oct 20, 2016 19.26 19.41 19.26 19.37 340,856 -0.15(-0.76%)
Oct 19, 2016 19.59 19.59 19.50 19.52 409,514 -0.22(-1.13%)
Oct 18, 2016 19.68 19.84 19.58 19.74 593,539 +0.43(+2.23%)
Oct 17, 2016 19.25 19.39 19.20 19.31 533,545 +0.22(+1.17%)
Oct 14, 2016 19.16 19.26 19.09 19.09 461,240 +0.15(+0.79%)
Oct 13, 2016 18.68 19.02 18.62 18.94 364,232 -0.09(-0.48%)
Oct 12, 2016 19.11 19.12 18.89 19.03 461,624 +0.04(+0.22%)
Oct 11, 2016 19.41 19.43 18.96 18.99 567,781 -0.30(-1.55%)
Oct 10, 2016 19.29 19.39 19.23 19.29 553,855 +0.08(+0.43%)
Oct 07, 2016 19.19 19.30 19.00 19.20 1,112,719 -0.55(-2.81%)
Oct 06, 2016 19.71 19.83 19.65 19.76 491,204 -0.57(-2.81%)
Oct 05, 2016 20.39 20.43 20.30 20.33 450,326 -0.24(-1.17%)
Oct 04, 2016 20.80 20.92 20.53 20.57 649,971 -0.03(-0.16%)
Oct 03, 2016 20.55 20.65 20.53 20.60 550,649 -0.45(-2.12%)
Sep 30, 2016 21.03 21.17 20.90 21.05 528,753 +0.05(+0.24%)
Sep 29, 2016 21.33 21.37 20.96 21.00 335,266 -0.36(-1.70%)
Sep 28, 2016 21.29 21.39 21.19 21.37 450,763 +0.31(+1.45%)
Sep 27, 2016 20.87 21.11 20.83 21.06 436,682 +0.00(+0.00%)
Sep 26, 2016 21.06 21.14 20.97 21.06 461,113 -0.35(-1.62%)
Sep 23, 2016 21.43 21.53 21.36 21.41 494,923 -0.18(-0.84%)
Sep 22, 2016 21.70 21.81 21.54 21.59 1,021,646 +0.22(+1.05%)
Sep 21, 2016 21.24 21.39 21.12 21.37 469,795 +0.37(+1.77%)
Sep 20, 2016 21.00 21.03 20.95 20.99 520,592 +0.16(+0.75%)
Sep 19, 2016 21.03 21.06 20.77 20.84 803,677 +0.02(+0.12%)
Sep 16, 2016 20.89 20.89 20.72 20.81 750,174 -0.22(-1.02%)
Sep 15, 2016 20.76 21.05 20.71 21.03 657,052 +0.39(+1.88%)
Sep 14, 2016 20.68 20.78 20.59 20.64 934,152 -0.36(-1.70%)
Sep 13, 2016 21.11 21.13 20.86 20.99 748,659 -0.63(-2.91%)
Sep 12, 2016 21.27 21.63 21.24 21.62 615,350 +0.21(+0.97%)
Sep 09, 2016 21.73 21.74 21.40 21.41 460,587 -0.50(-2.27%)
Sep 08, 2016 21.93 22.00 21.83 21.91 436,249 +0.22(+0.99%)
Sep 07, 2016 21.69 21.81 21.59 21.70 434,743 -0.42(-1.91%)
Sep 06, 2016 22.08 22.15 21.99 22.12 597,698 +0.26(+1.21%)
Sep 02, 2016 21.71 21.85 21.85 21.85 646,176 +0.53(+2.48%)
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.