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 (%)
Oct 29, 2010 16.57 16.68 16.55 16.66 52,960 +0.14(+0.82%)
Oct 28, 2010 16.49 16.58 16.43 16.53 105,301 +0.28(+1.70%)
Oct 27, 2010 16.38 16.41 16.12 16.25 114,341 -0.25(-1.51%)
Oct 25, 2010 16.54 16.65 16.49 16.50 80,742 +0.18(+1.12%)
Oct 22, 2010 16.37 16.37 16.28 16.32 60,061 -0.26(-1.59%)
Oct 21, 2010 16.37 16.78 16.35 16.58 238,208 +0.60(+3.76%)
Oct 20, 2010 15.70 16.06 15.70 15.98 128,542 +0.31(+1.98%)
Oct 19, 2010 15.69 15.79 15.56 15.67 74,026 -0.44(-2.72%)
Oct 18, 2010 16.02 16.14 15.99 16.11 138,505 +0.19(+1.19%)
Oct 15, 2010 15.94 15.97 15.77 15.92 255,496 +0.44(+2.83%)
Oct 14, 2010 15.41 15.49 15.36 15.48 91,703 +0.11(+0.75%)
Oct 13, 2010 15.30 15.42 15.20 15.37 106,300 +0.09(+0.62%)
Oct 12, 2010 15.28 15.32 15.19 15.27 148,838 -0.45(-2.83%)
Oct 11, 2010 15.73 15.82 15.69 15.72 138,197 -0.33(-2.06%)
Oct 08, 2010 16.05 16.09 15.91 16.05 115,857 -0.17(-1.04%)
Oct 07, 2010 16.33 16.35 16.15 16.22 118,483 +0.09(+0.54%)
Oct 06, 2010 16.20 16.25 16.09 16.13 192,850 +0.21(+1.31%)
Oct 05, 2010 15.83 15.98 15.81 15.92 147,833 +0.41(+2.66%)
Oct 04, 2010 15.50 15.64 15.48 15.51 249,349 +0.24(+1.59%)
Oct 01, 2010 15.27 15.33 15.17 15.27 119,627 +0.47(+3.15%)
Sep 30, 2010 15.05 15.17 14.78 14.80 159,786 -0.20(-1.35%)
Sep 29, 2010 14.99 15.12 14.94 15.00 81,092 +0.01(+0.05%)
Sep 28, 2010 14.93 15.00 14.82 15.00 134,169 -0.02(-0.14%)
Sep 27, 2010 15.12 15.12 14.99 15.02 103,720 -0.25(-1.64%)
Sep 24, 2010 15.12 15.35 15.12 15.27 272,142 +0.68(+4.63%)
Sep 23, 2010 14.50 14.74 14.49 14.59 168,748 -0.09(-0.64%)
Sep 22, 2010 14.77 14.85 14.64 14.69 79,255 -0.18(-1.18%)
Sep 21, 2010 14.94 14.97 14.74 14.86 87,586 -0.08(-0.54%)
Sep 20, 2010 14.67 14.97 14.65 14.94 120,523 +0.24(+1.61%)
Sep 17, 2010 14.71 14.81 14.64 14.71 87,731 -0.52(-3.41%)
Sep 15, 2010 15.12 15.29 15.06 15.23 113,229 +0.14(+0.94%)
Sep 14, 2010 14.94 15.16 14.92 15.08 61,573 +0.16(+1.04%)
Sep 13, 2010 14.89 14.98 14.88 14.93 300,317 +0.32(+2.22%)
Sep 10, 2010 14.60 14.67 14.58 14.60 62,050 +0.05(+0.32%)
Sep 09, 2010 14.67 14.67 14.48 14.56 143,011 -0.17(-1.15%)
Sep 08, 2010 14.63 14.87 14.62 14.73 82,679 +0.38(+2.68%)
Sep 07, 2010 14.35 14.41 14.26 14.34 77,540 -0.07(-0.47%)
Sep 03, 2010 14.33 14.42 14.27 14.41 65,420 +0.24(+1.67%)
Sep 02, 2010 14.21 14.21 14.07 14.17 46,861 -0.07(-0.47%)
Sep 01, 2010 14.19 14.32 14.18 14.24 79,593 +0.49(+3.59%)
Aug 31, 2010 13.74 13.85 13.69 13.75 111,792 -0.13(-0.92%)
Aug 30, 2010 14.02 14.05 13.86 13.88 73,430 -0.20(-1.44%)
Aug 27, 2010 14.08 14.09 13.75 14.08 86,475 +0.45(+3.27%)
Aug 26, 2010 13.71 13.80 13.61 13.63 135,697 -0.28(-1.99%)
Aug 25, 2010 13.81 13.93 13.75 13.91 79,547 -0.08(-0.58%)
Aug 24, 2010 13.98 14.17 13.90 13.99 203,579 -0.16(-1.10%)
Aug 23, 2010 14.25 14.32 14.15 14.15 101,228 +0.09(+0.67%)
Aug 20, 2010 13.92 14.06 13.84 14.05 132,808 -0.16(-1.09%)
Aug 19, 2010 14.59 14.60 14.15 14.21 157,187 -0.49(-3.31%)
Aug 18, 2010 14.75 14.78 14.60 14.69 43,745 +0.12(+0.83%)
Aug 17, 2010 14.62 14.65 14.52 14.57 59,848 +0.07(+0.47%)
Aug 16, 2010 14.49 14.60 14.43 14.50 87,136 -0.05(-0.37%)
Aug 13, 2010 14.56 14.60 14.40 14.56 69,112 +0.01(+0.05%)
Aug 12, 2010 14.48 14.58 14.46 14.55 100,167 +0.03(+0.19%)
Aug 11, 2010 14.73 14.74 14.50 14.52 107,119 -0.73(-4.81%)
Aug 10, 2010 15.09 15.32 14.97 15.26 133,573 -0.03(-0.21%)
Aug 09, 2010 15.26 15.30 15.22 15.29 116,341 +0.24(+1.61%)
Aug 06, 2010 15.05 15.12 14.88 15.05 139,396 -0.04(-0.26%)
Aug 05, 2010 15.01 15.09 14.90 15.09 86,372 +0.12(+0.83%)
Aug 04, 2010 14.90 15.01 14.85 14.96 76,986 -0.02(-0.13%)
Aug 03, 2010 14.96 15.01 14.86 14.98 88,154 +0.14(+0.93%)
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.