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 (%)
Feb 27, 2009 8.137 8.434 8.092 8.240 0 +0.08(+1.03%)
Feb 26, 2009 8.356 8.414 8.137 8.157 491,082 +0.28(+3.60%)
Feb 25, 2009 7.957 8.028 7.799 7.873 746,537 -0.35(-4.23%)
Feb 24, 2009 7.996 8.247 7.931 8.221 833,447 +0.08(+1.03%)
Feb 23, 2009 8.427 8.518 8.137 8.137 931,469 +0.04(+0.48%)
Feb 20, 2009 7.931 8.253 7.918 8.099 2,559,489 -0.05(-0.63%)
Feb 19, 2009 8.453 8.453 8.118 8.150 585,935 -0.11(-1.33%)
Feb 18, 2009 8.440 8.440 8.189 8.260 623,862 -0.49(-5.60%)
Feb 17, 2009 8.827 8.853 8.704 8.749 770,896 -0.34(-3.76%)
Feb 13, 2009 9.258 9.310 9.091 9.091 339,891 +0.08(+0.86%)
Feb 12, 2009 8.865 9.033 8.769 9.014 501,183 -0.68(-6.98%)
Feb 11, 2009 9.761 9.812 9.568 9.690 477,395 -0.08(-0.79%)
Feb 10, 2009 10.24 10.28 9.709 9.767 394,874 -0.61(-5.90%)
Feb 09, 2009 10.44 10.50 10.26 10.38 305,269 +0.18(+1.77%)
Feb 06, 2009 9.903 10.28 9.883 10.20 360,759 +0.44(+4.49%)
Feb 05, 2009 9.561 9.819 9.465 9.761 256,107 +0.28(+2.92%)
Feb 04, 2009 9.664 9.812 9.445 9.484 381,162 -0.40(-4.04%)
Feb 03, 2009 9.535 9.941 9.471 9.883 352,210 +0.31(+3.23%)
Feb 02, 2009 9.477 9.639 9.445 9.574 405,295 -0.24(-2.49%)
Jan 30, 2009 9.819 9.858 9.613 9.819 0 +0.17(+1.74%)
Jan 29, 2009 9.735 9.825 9.606 9.651 947,772 -0.36(-3.60%)
Jan 28, 2009 9.999 10.11 9.928 10.01 382,951 +0.14(+1.37%)
Jan 27, 2009 9.761 9.963 9.709 9.877 198,999 +0.12(+1.19%)
Jan 26, 2009 9.639 9.890 9.568 9.761 474,156 -0.09(-0.92%)
Jan 23, 2009 9.677 9.974 9.555 9.851 383,892 -0.34(-3.35%)
Jan 22, 2009 9.767 10.31 9.722 10.19 775,740 -1.07(-9.50%)
Jan 21, 2009 10.89 11.28 10.79 11.26 324,625 +0.64(+6.07%)
Jan 20, 2009 10.84 10.92 10.62 10.62 573,092 -1.12(-9.55%)
Jan 16, 2009 12.00 12.00 11.50 11.74 196,196 -0.03(-0.22%)
Jan 15, 2009 11.69 11.82 11.43 11.76 405,843 -0.20(-1.67%)
Jan 14, 2009 12.07 12.09 11.87 11.96 268,940 -0.28(-2.31%)
Jan 13, 2009 12.34 12.45 12.18 12.25 535,560 -0.61(-4.76%)
Jan 12, 2009 13.02 13.02 12.76 12.86 308,990 -0.52(-3.85%)
Jan 09, 2009 13.56 13.59 13.34 13.38 171,867 -0.15(-1.10%)
Jan 08, 2009 13.48 13.54 13.31 13.52 336,720 -0.09(-0.66%)
Jan 07, 2009 13.48 13.83 13.47 13.61 253,838 -0.12(-0.84%)
Jan 06, 2009 13.38 13.87 13.34 13.73 249,421 +0.37(+2.80%)
Jan 05, 2009 13.16 13.41 13.09 13.36 400,308 +0.01(+0.10%)
Jan 02, 2009 13.00 13.39 12.93 13.34 0 +0.47(+3.65%)
Jan 01, 2009 12.69 12.95 12.66 12.87 0 +0.00(+0.00%)
Dec 31, 2008 12.69 12.95 12.66 12.87 380,538 +0.02(+0.15%)
Dec 30, 2008 12.60 12.87 12.59 12.85 270,207 +0.39(+3.10%)
Dec 29, 2008 12.45 12.59 12.34 12.47 360,593 -0.12(-0.97%)
Dec 26, 2008 12.88 12.97 12.50 12.59 397,187 -0.42(-3.22%)
Dec 24, 2008 13.18 13.23 12.97 13.01 187,995 -0.21(-1.61%)
Dec 23, 2008 13.38 13.42 13.14 13.22 210,727 -0.12(-0.92%)
Dec 22, 2008 13.43 13.46 13.21 13.34 463,206 -0.14(-1.00%)
Dec 19, 2008 13.67 13.78 13.36 13.48 496,458 -0.09(-0.66%)
Dec 18, 2008 13.90 14.10 13.42 13.57 601,647 -0.46(-3.26%)
Dec 17, 2008 14.01 14.17 13.84 14.03 490,790 -0.28(-1.98%)
Dec 16, 2008 13.70 14.31 13.48 14.31 770,403 +0.77(+5.71%)
Dec 15, 2008 13.59 13.70 13.36 13.54 322,886 +0.17(+1.30%)
Dec 12, 2008 13.29 13.52 13.04 13.36 417,874 +0.18(+1.37%)
Dec 11, 2008 13.44 13.61 13.10 13.18 416,154 -0.23(-1.68%)
Dec 10, 2008 13.36 13.57 13.25 13.41 494,169 -0.11(-0.81%)
Dec 09, 2008 13.53 14.01 13.47 13.52 1,746,692 -0.09(-0.66%)
Dec 08, 2008 13.35 13.79 13.28 13.61 545,320 +0.24(+1.83%)
Dec 05, 2008 12.89 13.43 12.57 13.36 580,503 +1.00(+8.08%)
Dec 04, 2008 12.62 12.78 12.24 12.36 483,180 -1.02(-7.61%)
Dec 03, 2008 13.08 13.39 12.90 13.38 357,790 +0.10(+0.73%)
Dec 02, 2008 13.06 13.36 12.91 13.29 316,369 +0.80(+6.40%)
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.