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 (%)
Dec 31, 2004 25.33 25.53 25.32 25.47 59,290 -0.03(-0.10%)
Dec 30, 2004 25.20 25.54 25.20 25.49 75,432 +0.50(+1.98%)
Dec 29, 2004 25.09 25.29 24.97 25.00 74,656 -0.64(-2.51%)
Dec 28, 2004 25.35 25.77 25.35 25.64 95,764 +0.03(+0.13%)
Dec 27, 2004 25.58 25.80 25.48 25.61 63,015 +0.13(+0.51%)
Dec 23, 2004 25.61 25.67 25.45 25.48 61,618 +0.16(+0.64%)
Dec 22, 2004 25.30 25.38 25.14 25.32 104,301 -0.26(-1.03%)
Dec 21, 2004 25.61 25.61 25.40 25.58 67,671 -0.15(-0.60%)
Dec 20, 2004 25.77 25.95 25.70 25.74 65,498 +0.23(+0.88%)
Dec 17, 2004 25.51 25.57 25.36 25.51 230,021 +0.01(+0.03%)
Dec 16, 2004 25.64 25.71 25.26 25.51 117,183 -0.31(-1.20%)
Dec 15, 2004 25.84 25.96 25.74 25.82 57,893 +0.18(+0.70%)
Dec 14, 2004 25.26 25.64 25.26 25.64 109,888 +0.24(+0.94%)
Dec 13, 2004 25.13 25.47 25.11 25.40 156,607 +0.62(+2.52%)
Dec 10, 2004 24.60 24.79 24.55 24.77 100,110 -0.02(-0.08%)
Dec 09, 2004 24.78 25.00 24.49 24.79 127,272 -0.57(-2.26%)
Dec 08, 2004 25.51 25.73 25.36 25.37 77,449 -0.30(-1.16%)
Dec 07, 2004 25.87 26.20 25.66 25.66 111,285 +0.14(+0.53%)
Dec 06, 2004 25.50 25.62 25.32 25.53 138,602 +0.01(+0.05%)
Dec 03, 2004 25.27 25.58 25.26 25.51 123,236 +0.87(+3.53%)
Dec 02, 2004 24.84 24.87 24.58 24.64 80,554 +0.02(+0.08%)
Dec 01, 2004 24.48 24.62 24.45 24.62 82,261 +0.61(+2.55%)
Nov 30, 2004 24.13 24.23 23.95 24.01 89,245 +0.05(+0.19%)
Nov 29, 2004 24.06 24.14 23.84 23.97 96,540 +0.12(+0.49%)
Nov 26, 2004 23.88 24.15 23.84 23.85 43,924 +0.00(+0.00%)
Nov 24, 2004 23.72 23.99 23.71 23.85 73,880 +0.34(+1.42%)
Nov 23, 2004 23.68 23.69 23.48 23.52 61,463 -0.03(-0.14%)
Nov 22, 2004 23.32 23.68 23.32 23.55 56,651 +0.03(+0.14%)
Nov 19, 2004 23.71 23.75 23.32 23.52 70,775 +0.00(+0.00%)
Nov 18, 2004 23.90 23.90 23.46 23.52 91,263 -0.50(-2.07%)
Nov 17, 2004 23.95 24.08 23.83 24.01 118,114 +0.51(+2.17%)
Nov 16, 2004 23.68 23.68 23.44 23.50 101,662 -0.59(-2.46%)
Nov 15, 2004 23.82 24.14 23.82 24.10 58,203 +0.01(+0.05%)
Nov 12, 2004 23.90 24.09 23.79 24.08 84,589 +0.18(+0.75%)
Nov 11, 2004 23.64 23.99 23.62 23.90 130,376 +0.90(+3.92%)
Nov 10, 2004 23.25 23.38 22.90 23.00 105,542 -0.12(-0.53%)
Nov 09, 2004 23.08 23.19 22.98 23.12 107,560 +0.21(+0.90%)
Nov 08, 2004 22.90 23.05 22.83 22.92 137,826 -0.28(-1.19%)
Nov 05, 2004 23.05 23.30 22.97 23.19 339,910 +0.52(+2.30%)
Nov 04, 2004 22.23 22.69 22.16 22.67 175,077 +0.42(+1.88%)
Nov 03, 2004 22.27 22.49 22.12 22.25 130,221 +0.11(+0.49%)
Nov 02, 2004 22.16 22.32 22.10 22.14 159,866 -0.08(-0.38%)
Nov 01, 2004 22.05 22.29 22.03 22.23 136,429 +0.02(+0.09%)
Oct 29, 2004 22.29 22.38 22.11 22.21 79,002 -0.08(-0.38%)
Oct 28, 2004 22.14 22.42 22.11 22.29 86,141 +0.34(+1.53%)
Oct 27, 2004 21.95 21.99 21.79 21.96 138,292 +0.31(+1.43%)
Oct 26, 2004 21.57 21.65 21.40 21.65 69,223 +0.04(+0.18%)
Oct 25, 2004 21.69 21.78 21.56 21.61 68,602 +0.03(+0.15%)
Oct 22, 2004 21.73 21.78 21.51 21.58 89,090 -0.27(-1.24%)
Oct 21, 2004 21.91 21.97 21.79 21.85 101,662 +0.08(+0.39%)
Oct 20, 2004 21.65 21.76 21.52 21.76 186,407 +0.27(+1.26%)
Oct 19, 2004 21.48 21.69 21.48 21.49 70,620 +0.14(+0.66%)
Oct 18, 2004 21.44 21.44 21.26 21.35 107,560 +0.09(+0.42%)
Oct 15, 2004 21.27 21.42 21.19 21.26 98,403 +0.15(+0.73%)
Oct 14, 2004 21.13 21.27 21.07 21.11 109,112 +0.10(+0.46%)
Oct 13, 2004 21.12 21.21 20.96 21.01 100,731 -0.15(-0.70%)
Oct 12, 2004 21.15 21.27 20.91 21.16 94,212 -0.08(-0.39%)
Oct 11, 2004 21.40 21.40 21.15 21.24 139,533 -0.39(-1.82%)
Oct 08, 2004 21.69 21.74 21.58 21.64 78,691 +0.03(+0.15%)
Oct 07, 2004 21.74 21.74 21.47 21.60 104,611 -0.13(-0.59%)
Oct 06, 2004 21.51 21.74 21.34 21.73 213,879 +0.00(+0.00%)
Oct 05, 2004 21.64 21.96 21.61 21.73 100,731 -0.03(-0.15%)
Oct 04, 2004 21.60 21.89 21.59 21.76 127,427 +0.12(+0.54%)
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.