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 (%)
Jan 31, 2011 19.16 19.42 19.16 19.37 208,163 +0.28(+1.47%)
Jan 28, 2011 19.38 19.43 19.05 19.09 129,271 -0.68(-3.43%)
Jan 27, 2011 19.79 19.84 19.69 19.77 88,527 +0.10(+0.49%)
Jan 26, 2011 19.50 19.72 19.42 19.67 175,680 +0.46(+2.39%)
Jan 25, 2011 19.08 19.25 19.04 19.21 306,077 +0.14(+0.72%)
Jan 24, 2011 18.93 19.08 18.89 19.08 139,811 -0.14(-0.71%)
Jan 21, 2011 19.24 19.32 19.08 19.21 118,617 -0.17(-0.88%)
Jan 20, 2011 19.09 19.43 18.98 19.38 201,670 -0.27(-1.39%)
Jan 19, 2011 19.83 19.86 19.60 19.66 457,570 -0.55(-2.74%)
Jan 18, 2011 20.31 20.40 20.18 20.21 100,968 +0.24(+1.20%)
Jan 14, 2011 19.89 19.97 19.77 19.97 98,259 -0.18(-0.88%)
Jan 13, 2011 20.27 20.29 20.12 20.15 89,127 -0.24(-1.17%)
Jan 12, 2011 20.20 20.42 20.09 20.39 126,961 -0.03(-0.13%)
Jan 11, 2011 20.50 20.51 20.26 20.42 130,463 +0.34(+1.70%)
Jan 10, 2011 19.84 20.09 19.77 20.07 154,086 +0.39(+1.98%)
Jan 07, 2011 19.82 19.83 19.65 19.68 74,449 +0.05(+0.24%)
Jan 06, 2011 19.83 19.88 19.61 19.64 238,431 -0.25(-1.24%)
Jan 05, 2011 19.85 19.93 19.76 19.88 253,523 +0.01(+0.03%)
Jan 04, 2011 19.75 19.89 19.70 19.88 130,582 +0.29(+1.50%)
Jan 03, 2011 19.52 19.67 19.49 19.58 77,710 +0.05(+0.25%)
Dec 31, 2010 19.44 19.65 19.34 19.53 80,955 +0.10(+0.53%)
Dec 30, 2010 19.39 19.55 19.37 19.43 157,025 -0.23(-1.18%)
Dec 29, 2010 19.56 19.77 19.51 19.66 123,534 +0.31(+1.61%)
Dec 28, 2010 19.47 19.47 19.26 19.35 117,064 -0.05(-0.28%)
Dec 27, 2010 19.59 19.59 19.33 19.41 80,573 -0.24(-1.20%)
Dec 23, 2010 19.52 19.68 19.51 19.64 156,093 +0.11(+0.59%)
Dec 22, 2010 19.45 19.59 19.43 19.53 97,829 +0.02(+0.10%)
Dec 21, 2010 19.47 19.52 19.42 19.51 92,875 -0.11(-0.55%)
Dec 20, 2010 19.68 19.72 19.55 19.61 567,294 +0.20(+1.04%)
Dec 17, 2010 19.15 19.41 19.09 19.41 738,589 +0.36(+1.91%)
Dec 16, 2010 19.01 19.06 18.88 19.05 135,881 -0.07(-0.35%)
Dec 15, 2010 19.18 19.28 19.05 19.12 189,319 -0.28(-1.43%)
Dec 14, 2010 19.30 19.48 19.21 19.39 592,444 -0.28(-1.41%)
Dec 13, 2010 19.39 19.74 19.35 19.67 531,569 +0.09(+0.48%)
Dec 10, 2010 19.48 19.59 19.33 19.57 173,509 +0.31(+1.61%)
Dec 09, 2010 19.30 19.34 19.16 19.26 112,727 +0.21(+1.10%)
Dec 08, 2010 18.94 19.05 18.81 19.05 83,383 +0.17(+0.89%)
Dec 07, 2010 19.18 19.19 18.87 18.89 123,538 -0.01(-0.04%)
Dec 06, 2010 18.71 18.90 18.70 18.89 103,469 +0.14(+0.76%)
Dec 03, 2010 18.35 18.75 18.31 18.75 165,740 +0.33(+1.80%)
Dec 02, 2010 18.01 18.45 18.01 18.42 145,201 +0.42(+2.33%)
Dec 01, 2010 17.90 18.01 17.81 18.00 152,152 +0.09(+0.49%)
Nov 30, 2010 17.87 18.06 17.81 17.91 143,325 +0.00(+0.00%)
Nov 29, 2010 17.88 17.95 17.74 17.91 205,950 -0.47(-2.53%)
Nov 26, 2010 18.33 18.51 18.30 18.38 110,078 +0.67(+3.77%)
Nov 24, 2010 17.43 17.71 17.71 17.71 163,293 +0.47(+2.70%)
Nov 23, 2010 17.53 17.54 17.23 17.24 229,020 -0.41(-2.30%)
Nov 22, 2010 17.69 17.73 17.46 17.65 134,390 -0.20(-1.10%)
Nov 19, 2010 17.80 17.87 17.62 17.85 107,950 -0.07(-0.38%)
Nov 18, 2010 17.81 17.99 17.77 17.91 203,174 +0.22(+1.22%)
Nov 17, 2010 17.55 17.80 17.49 17.70 138,138 +0.05(+0.31%)
Nov 16, 2010 17.99 18.05 17.60 17.64 114,699 -0.65(-3.54%)
Nov 15, 2010 18.49 18.49 18.29 18.29 94,538 +0.03(+0.15%)
Nov 12, 2010 18.36 18.50 18.16 18.26 124,382 -0.34(-1.81%)
Nov 11, 2010 18.24 18.64 18.15 18.60 344,506 +0.94(+5.31%)
Nov 10, 2010 17.38 17.69 17.08 17.66 1,062,389 +0.37(+2.15%)
Nov 09, 2010 17.33 17.41 17.21 17.29 394,435 -0.03(-0.16%)
Nov 08, 2010 17.36 17.36 17.25 17.32 105,917 -0.40(-2.25%)
Nov 05, 2010 17.72 17.83 17.62 17.72 99,936 -0.11(-0.61%)
Nov 04, 2010 17.68 17.87 17.65 17.83 145,373 +0.63(+3.69%)
Nov 03, 2010 17.21 17.22 16.99 17.19 117,922 +0.29(+1.72%)
Nov 02, 2010 16.79 16.95 16.77 16.90 88,247 +0.11(+0.68%)
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.