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 (%)
Sep 30, 2011 19.05 19.11 18.77 18.77 355,191 -0.56(-2.92%)
Sep 29, 2011 19.39 19.62 19.03 19.34 158,451 +0.49(+2.62%)
Sep 28, 2011 19.22 19.29 18.79 18.84 88,919 -0.28(-1.47%)
Sep 27, 2011 19.46 19.50 19.04 19.13 358,638 +0.15(+0.78%)
Sep 26, 2011 18.70 19.02 18.48 18.98 165,728 +0.62(+3.38%)
Sep 23, 2011 18.15 18.46 18.10 18.36 230,264 +0.15(+0.85%)
Sep 22, 2011 18.34 18.45 17.98 18.20 175,084 -0.72(-3.80%)
Sep 21, 2011 19.43 19.53 18.91 18.92 139,685 -0.39(-2.04%)
Sep 20, 2011 19.27 19.53 19.08 19.32 173,274 +0.23(+1.22%)
Sep 19, 2011 19.08 19.17 18.84 19.08 193,120 -0.52(-2.66%)
Sep 16, 2011 19.70 19.73 19.39 19.60 164,689 +0.21(+1.09%)
Sep 15, 2011 19.40 19.45 19.21 19.39 172,911 +0.29(+1.51%)
Sep 14, 2011 19.03 19.24 18.70 19.10 243,340 +0.52(+2.81%)
Sep 13, 2011 18.39 18.62 18.26 18.58 199,449 +0.26(+1.42%)
Sep 12, 2011 18.12 18.35 17.93 18.32 179,748 -0.14(-0.76%)
Sep 09, 2011 18.84 18.84 18.40 18.46 380,905 -0.72(-3.75%)
Sep 08, 2011 19.27 19.47 19.14 19.18 193,702 -0.14(-0.73%)
Sep 07, 2011 18.98 19.32 18.95 19.32 193,482 +0.77(+4.14%)
Sep 06, 2011 18.52 18.67 18.27 18.55 164,665 -0.53(-2.77%)
Sep 02, 2011 19.17 19.32 19.05 19.08 186,988 -0.51(-2.59%)
Sep 01, 2011 19.91 20.03 19.57 19.59 297,435 -0.11(-0.57%)
Aug 31, 2011 19.75 20.01 19.56 19.70 265,755 +0.68(+3.56%)
Aug 30, 2011 18.89 19.08 18.77 19.03 265,369 -0.06(-0.33%)
Aug 29, 2011 18.94 19.20 18.72 19.09 267,265 +0.29(+1.54%)
Aug 26, 2011 18.46 18.89 18.27 18.80 198,497 -0.02(-0.11%)
Aug 25, 2011 19.26 19.34 18.79 18.82 191,157 -0.87(-4.40%)
Aug 24, 2011 19.38 19.79 19.22 19.69 179,751 +0.32(+1.67%)
Aug 23, 2011 18.89 19.38 18.82 19.36 208,379 +0.40(+2.12%)
Aug 22, 2011 19.25 19.25 18.93 18.96 169,180 +0.18(+0.94%)
Aug 19, 2011 19.08 19.51 18.76 18.79 226,911 -0.68(-3.48%)
Aug 18, 2011 19.89 19.89 19.34 19.46 415,798 -1.16(-5.60%)
Aug 17, 2011 20.50 20.79 20.49 20.62 120,350 +0.06(+0.27%)
Aug 16, 2011 20.21 20.70 20.15 20.56 151,277 -0.26(-1.25%)
Aug 15, 2011 20.63 20.84 20.61 20.82 164,382 +0.15(+0.72%)
Aug 12, 2011 20.25 20.70 20.17 20.68 212,537 +0.99(+5.05%)
Aug 11, 2011 18.89 19.91 18.84 19.68 265,700 +0.49(+2.53%)
Aug 10, 2011 19.32 19.41 18.70 19.20 968,351 +0.21(+1.10%)
Aug 09, 2011 19.31 19.12 18.06 18.99 1,284,505 +0.81(+4.44%)
Aug 08, 2011 19.31 19.62 18.18 18.18 681,774 -2.08(-10.27%)
Aug 05, 2011 20.70 20.83 20.02 20.26 652,125 -1.08(-5.07%)
Aug 04, 2011 22.11 22.11 21.29 21.34 239,542 -1.00(-4.47%)
Aug 03, 2011 22.36 22.44 22.03 22.34 113,357 +0.18(+0.80%)
Aug 02, 2011 22.49 22.55 22.13 22.16 186,049 -0.47(-2.06%)
Aug 01, 2011 22.72 22.76 22.22 22.63 357,959 +0.13(+0.58%)
Jul 29, 2011 22.54 22.80 22.39 22.50 253,187 +0.47(+2.11%)
Jul 28, 2011 22.33 22.44 21.98 22.03 156,191 +0.68(+3.17%)
Jul 27, 2011 21.47 21.47 21.22 21.35 131,178 -0.64(-2.92%)
Jul 26, 2011 21.86 22.13 21.73 22.00 100,899 -0.03(-0.12%)
Jul 25, 2011 22.05 22.09 21.98 22.03 62,482 -0.27(-1.20%)
Jul 22, 2011 22.22 22.30 22.22 22.29 89,400 +0.11(+0.49%)
Jul 21, 2011 21.85 22.18 21.77 22.18 71,482 +0.57(+2.66%)
Jul 20, 2011 21.55 21.67 21.39 21.61 106,007 +0.11(+0.51%)
Jul 19, 2011 21.34 21.57 21.27 21.50 434,967 +0.70(+3.36%)
Jul 18, 2011 21.06 21.07 20.67 20.80 230,128 -0.62(-2.91%)
Jul 15, 2011 21.55 21.55 21.29 21.42 264,799 -0.08(-0.38%)
Jul 14, 2011 21.68 21.74 21.40 21.50 110,315 -0.15(-0.70%)
Jul 13, 2011 21.46 21.79 21.46 21.66 52,791 +0.27(+1.25%)
Jul 12, 2011 21.44 21.59 21.38 21.39 112,807 -0.10(-0.45%)
Jul 11, 2011 21.55 21.61 21.37 21.48 154,619 -0.90(-4.01%)
Jul 08, 2011 22.21 22.39 22.19 22.38 195,497 -0.08(-0.37%)
Jul 07, 2011 22.42 22.49 22.33 22.46 87,999 +0.08(+0.34%)
Jul 06, 2011 22.37 22.39 22.20 22.39 358,516 -0.32(-1.42%)
Jul 05, 2011 22.62 22.74 22.59 22.71 380,873 +0.49(+2.19%)
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.