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 (%)
May 30, 2003 20.66 20.76 20.64 20.68 127,272 +0.06(+0.28%)
May 29, 2003 20.32 20.62 20.32 20.62 194,323 +0.24(+1.17%)
May 28, 2003 19.97 20.46 19.97 20.38 222,261 +0.47(+2.36%)
May 27, 2003 19.83 20.04 19.72 19.91 352,172 +0.00(+0.00%)
May 23, 2003 20.06 20.08 19.89 19.91 316,628 -0.45(-2.22%)
May 22, 2003 20.08 20.36 20.08 20.36 107,250 +0.77(+3.91%)
May 21, 2003 19.58 19.62 19.49 19.59 39,889 -0.07(-0.36%)
May 20, 2003 19.39 19.78 19.39 19.66 88,935 +0.21(+1.06%)
May 19, 2003 19.59 19.59 19.07 19.46 100,110 -0.80(-3.94%)
May 16, 2003 20.30 20.41 20.11 20.26 123,236 +0.33(+1.65%)
May 15, 2003 19.81 19.95 19.68 19.93 70,155 +0.37(+1.88%)
May 14, 2003 19.53 19.68 19.41 19.56 36,940 +0.23(+1.20%)
May 13, 2003 19.23 19.62 19.19 19.33 108,957 +0.03(+0.17%)
May 12, 2003 19.14 19.41 19.05 19.30 34,146 +0.13(+0.67%)
May 09, 2003 19.34 19.34 19.08 19.17 63,946 +0.78(+4.24%)
May 08, 2003 18.65 18.76 18.25 18.39 66,895 -0.68(-3.58%)
May 07, 2003 19.23 19.33 18.97 19.07 88,004 -0.63(-3.20%)
May 06, 2003 19.30 19.84 19.30 19.70 112,837 +0.66(+3.49%)
May 05, 2003 18.90 19.27 18.88 19.04 46,252 +0.07(+0.37%)
May 02, 2003 18.59 19.26 18.53 18.97 63,946 +0.49(+2.65%)
May 01, 2003 18.48 18.75 18.29 18.48 63,946 -0.25(-1.34%)
Apr 30, 2003 19.04 19.06 18.43 18.73 83,503 -0.40(-2.09%)
Apr 29, 2003 18.97 19.19 18.74 19.13 123,702 +0.18(+0.95%)
Apr 28, 2003 18.81 19.19 18.76 18.95 87,538 +0.01(+0.03%)
Apr 25, 2003 19.07 19.17 18.91 18.94 39,889 -0.39(-2.00%)
Apr 24, 2003 19.34 19.48 19.17 19.33 89,401 +0.01(+0.03%)
Apr 23, 2003 19.05 19.32 19.04 19.32 112,993 +0.61(+3.24%)
Apr 22, 2003 18.36 18.81 18.29 18.72 152,416 +0.00(+0.00%)
Apr 21, 2003 18.85 18.86 18.68 18.72 22,039 -0.06(-0.34%)
Apr 17, 2003 18.45 19.01 18.45 18.78 81,640 +0.34(+1.82%)
Apr 16, 2003 18.72 18.79 18.32 18.45 82,727 -0.21(-1.14%)
Apr 15, 2003 18.43 18.66 18.36 18.66 100,421 +0.78(+4.36%)
Apr 14, 2003 17.70 17.96 17.70 17.88 175,232 +0.03(+0.18%)
Apr 11, 2003 17.92 18.04 17.38 17.85 122,926 +0.26(+1.47%)
Apr 10, 2003 17.81 17.81 17.46 17.59 46,252 -0.19(-1.09%)
Apr 09, 2003 18.10 18.33 17.69 17.78 91,729 -0.18(-1.00%)
Apr 08, 2003 18.07 18.27 17.90 17.96 106,629 +0.08(+0.47%)
Apr 07, 2003 17.61 18.07 17.61 17.88 144,966 +0.65(+3.78%)
Apr 04, 2003 17.30 17.43 17.22 17.23 86,917 -0.17(-0.96%)
Apr 03, 2003 17.49 17.72 17.33 17.40 119,201 +0.00(+0.00%)
Apr 02, 2003 17.23 17.50 17.17 17.40 49,512 +0.87(+5.26%)
Apr 01, 2003 16.35 16.75 16.35 16.53 87,383 +0.14(+0.83%)
Mar 31, 2003 16.32 16.47 15.85 16.39 135,032 -0.59(-3.49%)
Mar 28, 2003 16.88 17.03 16.82 16.98 59,755 -0.15(-0.90%)
Mar 27, 2003 16.91 17.34 16.90 17.14 97,937 -0.29(-1.66%)
Mar 26, 2003 17.24 17.56 17.24 17.43 81,174 +0.10(+0.56%)
Mar 25, 2003 17.19 17.46 17.01 17.33 62,860 -0.52(-2.89%)
Mar 24, 2003 17.36 17.95 17.36 17.85 110,509 -0.06(-0.36%)
Mar 21, 2003 17.88 18.02 17.72 17.91 36,784 +0.12(+0.69%)
Mar 20, 2003 17.88 17.94 17.39 17.79 73,724 -0.19(-1.07%)
Mar 19, 2003 17.75 17.98 17.72 17.98 135,653 +0.72(+4.14%)
Mar 18, 2003 17.56 17.61 17.07 17.27 142,327 +0.41(+2.41%)
Mar 17, 2003 15.98 16.88 15.91 16.86 139,689 +0.44(+2.67%)
Mar 14, 2003 16.38 16.53 16.11 16.42 57,582 +0.07(+0.43%)
Mar 13, 2003 15.85 16.46 15.60 16.35 107,405 +1.43(+9.59%)
Mar 12, 2003 14.99 15.28 14.75 14.92 90,642 -0.28(-1.86%)
Mar 11, 2003 15.15 15.68 15.15 15.21 127,427 +0.25(+1.68%)
Mar 10, 2003 15.59 15.79 14.75 14.95 228,624 -1.06(-6.60%)
Mar 07, 2003 15.85 16.13 15.74 16.01 85,520 -0.16(-1.00%)
Mar 06, 2003 16.01 16.37 15.97 16.17 58,203 -0.13(-0.79%)
Mar 05, 2003 16.36 16.52 16.04 16.30 78,691 +0.30(+1.89%)
Mar 04, 2003 16.49 16.51 15.87 16.00 97,161 -0.64(-3.83%)
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.