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 (%)
Sep 28, 2007 40.18 40.57 40.02 40.48 117,183 +0.50(+1.24%)
Sep 27, 2007 39.85 40.00 39.76 39.98 148,380 +0.29(+0.73%)
Sep 26, 2007 40.08 40.14 39.48 39.69 186,407 -0.42(-1.04%)
Sep 25, 2007 39.82 40.20 39.77 40.11 297,848 +0.23(+0.57%)
Sep 24, 2007 40.38 40.38 39.84 39.89 222,881 -0.19(-0.48%)
Sep 21, 2007 40.16 40.35 40.02 40.08 415,032 +0.17(+0.44%)
Sep 20, 2007 40.13 40.29 39.74 39.91 198,669 -0.52(-1.29%)
Sep 19, 2007 40.54 40.84 40.33 40.43 239,178 -0.87(-2.11%)
Sep 18, 2007 40.59 41.52 40.40 41.30 233,901 +0.61(+1.50%)
Sep 17, 2007 40.92 41.31 40.19 40.69 233,436 -0.30(-0.72%)
Sep 14, 2007 40.74 41.27 40.65 40.98 134,256 -0.72(-1.72%)
Sep 13, 2007 41.56 41.83 41.43 41.70 135,808 +1.24(+3.06%)
Sep 12, 2007 40.17 40.62 40.07 40.46 136,740 +0.34(+0.85%)
Sep 11, 2007 39.66 40.22 39.59 40.12 167,627 +1.08(+2.76%)
Sep 10, 2007 39.46 39.46 38.78 39.04 141,862 -0.32(-0.80%)
Sep 07, 2007 39.51 39.74 38.99 39.36 216,673 -0.94(-2.33%)
Sep 06, 2007 40.01 40.44 39.75 40.30 159,711 +0.34(+0.85%)
Sep 05, 2007 40.11 40.12 39.79 39.96 230,021 -1.02(-2.50%)
Sep 04, 2007 40.29 41.11 40.24 40.98 135,343 -0.10(-0.24%)
Aug 31, 2007 40.97 41.27 40.65 41.08 114,389 +0.70(+1.72%)
Aug 30, 2007 40.09 40.65 40.03 40.38 171,507 -0.26(-0.65%)
Aug 29, 2007 40.14 40.73 40.16 40.65 182,682 +1.44(+3.68%)
Aug 28, 2007 40.09 40.15 39.12 39.20 223,192 -1.09(-2.70%)
Aug 27, 2007 39.88 40.45 39.79 40.29 217,759 -0.06(-0.14%)
Aug 24, 2007 39.75 40.37 39.68 40.35 220,864 +0.82(+2.07%)
Aug 23, 2007 39.64 39.73 39.27 39.53 164,522 +0.36(+0.92%)
Aug 22, 2007 38.99 39.29 38.69 39.17 249,422 -0.73(-1.84%)
Aug 21, 2007 39.46 39.98 39.45 39.91 206,119 +0.44(+1.13%)
Aug 20, 2007 39.69 39.69 39.01 39.46 172,904 -0.05(-0.11%)
Aug 17, 2007 39.66 39.73 39.05 39.51 300,487 +0.90(+2.32%)
Aug 16, 2007 39.20 39.51 37.69 38.61 445,918 -0.66(-1.67%)
Aug 15, 2007 39.87 40.42 39.27 39.27 191,218 -0.50(-1.25%)
Aug 14, 2007 40.43 40.48 39.71 39.77 214,655 +0.21(+0.52%)
Aug 13, 2007 39.48 40.09 39.37 39.56 259,356 +0.95(+2.47%)
Aug 10, 2007 39.23 39.40 38.40 38.61 422,947 -1.18(-2.96%)
Aug 09, 2007 40.30 40.80 39.76 39.78 659,022 -2.02(-4.84%)
Aug 08, 2007 41.56 41.91 41.36 41.81 465,941 +0.10(+0.23%)
Aug 07, 2007 41.16 42.06 41.14 41.71 303,280 +0.25(+0.61%)
Aug 06, 2007 40.96 41.49 40.69 41.46 264,788 +0.09(+0.22%)
Aug 03, 2007 41.50 41.84 41.29 41.37 266,185 -0.47(-1.12%)
Aug 02, 2007 41.38 41.98 41.35 41.84 1,010,884 +0.87(+2.12%)
Aug 01, 2007 40.80 41.18 40.36 40.97 292,881 +0.01(+0.02%)
Jul 31, 2007 41.20 41.55 40.94 40.96 202,859 -0.09(-0.22%)
Jul 30, 2007 41.07 41.40 40.61 41.05 297,072 +0.40(+0.98%)
Jul 27, 2007 40.95 41.40 40.65 40.65 276,584 -0.21(-0.50%)
Jul 26, 2007 41.70 41.92 40.44 40.86 332,460 -2.69(-6.18%)
Jul 25, 2007 43.51 43.75 42.99 43.55 243,214 +1.11(+2.63%)
Jul 24, 2007 43.04 43.28 42.34 42.44 285,586 -1.09(-2.50%)
Jul 23, 2007 43.51 43.71 43.43 43.53 535,785 +0.10(+0.22%)
Jul 20, 2007 43.70 43.81 43.30 43.43 142,948 -0.25(-0.58%)
Jul 19, 2007 43.90 44.00 43.55 43.68 177,715 -0.27(-0.62%)
Jul 18, 2007 44.05 44.20 43.56 43.95 539,665 -0.21(-0.48%)
Jul 17, 2007 44.16 44.38 44.11 44.17 173,990 +0.23(+0.51%)
Jul 16, 2007 43.73 44.06 43.70 43.94 328,580 +0.72(+1.67%)
Jul 13, 2007 43.24 43.35 43.13 43.22 202,704 -0.21(-0.47%)
Jul 12, 2007 42.74 43.46 42.72 43.42 113,148 +0.84(+1.97%)
Jul 11, 2007 42.48 42.68 42.21 42.59 194,944 +0.48(+1.13%)
Jul 10, 2007 42.58 42.86 42.06 42.11 266,030 -1.32(-3.04%)
Jul 09, 2007 43.39 43.53 43.21 43.43 138,447 +0.48(+1.11%)
Jul 06, 2007 42.48 43.01 42.45 42.95 88,780 +0.17(+0.39%)
Jul 05, 2007 43.07 43.07 42.55 42.79 144,655 -0.38(-0.88%)
Jul 03, 2007 43.23 43.32 43.06 43.17 149,467 +0.02(+0.04%)
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.