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 29, 2006 38.75 38.82 38.54 38.59 225,675 -0.67(-1.71%)
Dec 28, 2006 39.20 39.36 38.89 39.26 325,010 -0.45(-1.14%)
Dec 27, 2006 39.21 39.72 39.14 39.71 226,141 +0.19(+0.47%)
Dec 26, 2006 39.30 39.52 39.18 39.52 149,312 +0.28(+0.71%)
Dec 22, 2006 39.56 39.56 39.18 39.24 174,145 -0.61(-1.52%)
Dec 21, 2006 39.70 39.98 39.55 39.85 350,775 -0.26(-0.64%)
Dec 20, 2006 40.40 40.75 39.80 40.11 329,200 +1.00(+2.55%)
Dec 19, 2006 38.72 39.22 38.63 39.11 258,269 -0.12(-0.31%)
Dec 18, 2006 39.20 39.34 39.15 39.23 466,561 -0.30(-0.75%)
Dec 15, 2006 39.74 39.88 39.46 39.53 286,673 +0.64(+1.64%)
Dec 14, 2006 38.72 38.91 38.64 38.89 431,950 +0.38(+0.99%)
Dec 13, 2006 38.23 38.76 38.23 38.51 461,129 +0.64(+1.70%)
Dec 12, 2006 37.54 37.88 37.54 37.86 334,633 +0.85(+2.30%)
Dec 11, 2006 36.94 37.10 36.90 37.01 315,387 -0.01(-0.02%)
Dec 08, 2006 37.14 37.41 37.02 37.02 170,110 -0.06(-0.17%)
Dec 07, 2006 37.05 37.19 36.90 37.09 284,655 -0.02(-0.05%)
Dec 06, 2006 36.98 37.28 36.91 37.10 260,132 -0.29(-0.78%)
Dec 05, 2006 37.00 37.41 36.90 37.39 223,502 +0.09(+0.24%)
Dec 04, 2006 37.05 37.33 36.90 37.30 177,094 +0.28(+0.77%)
Dec 01, 2006 36.77 37.02 36.54 37.02 322,061 +0.86(+2.39%)
Nov 30, 2006 35.93 36.34 35.93 36.16 230,952 +0.92(+2.61%)
Nov 29, 2006 35.00 35.24 34.99 35.24 276,118 +0.28(+0.81%)
Nov 28, 2006 34.85 35.00 34.74 34.95 279,223 +0.35(+1.02%)
Nov 27, 2006 34.93 34.99 34.49 34.60 182,992 -0.32(-0.92%)
Nov 24, 2006 34.85 34.95 34.78 34.92 71,241 +0.08(+0.22%)
Nov 22, 2006 35.11 35.19 34.71 34.84 168,558 -0.06(-0.17%)
Nov 21, 2006 34.73 34.94 34.69 34.90 250,198 +0.58(+1.69%)
Nov 20, 2006 34.53 34.53 34.22 34.32 280,154 -0.46(-1.32%)
Nov 17, 2006 34.55 34.88 34.48 34.78 138,913 +0.17(+0.48%)
Nov 16, 2006 34.47 34.65 34.45 34.61 156,917 +0.11(+0.32%)
Nov 15, 2006 34.15 34.53 34.15 34.50 289,932 +0.19(+0.56%)
Nov 14, 2006 34.30 34.37 33.99 34.31 298,003 -0.28(-0.82%)
Nov 13, 2006 34.50 34.65 34.46 34.59 960,285 -0.01(-0.02%)
Nov 10, 2006 34.86 34.95 34.59 34.60 196,030 -0.50(-1.43%)
Nov 09, 2006 35.43 35.44 34.80 35.10 732,902 -1.11(-3.06%)
Nov 08, 2006 35.83 36.47 35.83 36.21 211,861 +0.49(+1.37%)
Nov 07, 2006 35.40 35.96 35.38 35.72 217,604 +0.50(+1.41%)
Nov 06, 2006 34.89 35.23 34.86 35.22 184,079 +0.72(+2.09%)
Nov 03, 2006 34.28 34.51 34.28 34.50 206,429 -0.24(-0.69%)
Nov 02, 2006 34.21 34.79 34.21 34.74 181,440 +0.44(+1.28%)
Nov 01, 2006 34.39 34.62 34.16 34.30 203,635 -0.18(-0.52%)
Oct 31, 2006 34.22 34.50 34.09 34.48 157,848 +0.05(+0.13%)
Oct 30, 2006 34.39 34.50 34.21 34.44 144,190 -0.06(-0.19%)
Oct 27, 2006 34.55 34.63 34.37 34.50 170,886 +0.25(+0.73%)
Oct 26, 2006 34.08 34.26 33.76 34.25 201,928 +0.75(+2.23%)
Oct 25, 2006 33.11 33.50 33.11 33.50 169,955 +0.58(+1.76%)
Oct 24, 2006 32.52 32.96 32.50 32.92 207,050 +0.31(+0.95%)
Oct 23, 2006 31.94 32.62 31.90 32.61 196,340 +0.14(+0.42%)
Oct 20, 2006 32.37 32.54 32.14 32.48 126,651 +0.27(+0.84%)
Oct 19, 2006 32.03 32.25 31.95 32.21 139,689 -0.04(-0.12%)
Oct 18, 2006 32.14 32.38 32.09 32.25 120,753 -0.24(-0.73%)
Oct 17, 2006 32.28 32.48 32.21 32.48 114,545 -0.04(-0.12%)
Oct 16, 2006 32.33 32.54 32.27 32.52 185,786 +0.15(+0.48%)
Oct 13, 2006 32.27 32.39 32.13 32.37 119,201 +0.31(+0.96%)
Oct 12, 2006 31.89 32.10 31.89 32.06 117,649 +0.10(+0.30%)
Oct 11, 2006 31.70 32.05 31.69 31.96 133,791 +0.34(+1.06%)
Oct 10, 2006 31.58 31.63 31.41 31.63 180,199 -0.35(-1.09%)
Oct 09, 2006 31.78 31.98 31.60 31.98 268,203 -0.43(-1.31%)
Oct 06, 2006 32.27 32.40 32.13 32.40 273,325 -0.35(-1.06%)
Oct 05, 2006 32.62 32.82 32.54 32.75 249,267 -0.40(-1.21%)
Oct 04, 2006 32.64 33.16 32.64 33.15 251,285 +0.14(+0.43%)
Oct 03, 2006 32.32 33.21 32.30 33.01 469,976 +0.51(+1.57%)
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.