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 (%)
Aug 30, 2013 38.41 38.51 38.00 38.08 102,080 -0.68(-1.76%)
Aug 29, 2013 38.65 38.87 38.65 38.76 110,172 +0.92(+2.44%)
Aug 28, 2013 37.85 38.00 37.76 37.83 89,913 -0.23(-0.60%)
Aug 27, 2013 38.36 38.55 38.01 38.06 133,748 -1.06(-2.71%)
Aug 26, 2013 39.14 39.25 39.07 39.12 74,482 -0.11(-0.27%)
Aug 23, 2013 39.25 39.25 39.00 39.23 69,415 +0.18(+0.47%)
Aug 22, 2013 38.92 39.05 38.77 39.05 74,556 +0.20(+0.53%)
Aug 21, 2013 38.88 39.13 38.69 38.84 92,823 -0.13(-0.33%)
Aug 20, 2013 38.66 39.05 38.61 38.97 288,635 +0.95(+2.49%)
Aug 19, 2013 38.20 38.32 37.99 38.02 69,022 -0.48(-1.26%)
Aug 16, 2013 38.61 38.74 38.41 38.51 65,664 +0.06(+0.16%)
Aug 15, 2013 38.39 38.51 38.22 38.45 65,727 +0.05(+0.14%)
Aug 14, 2013 38.67 38.71 38.28 38.39 84,158 -0.53(-1.36%)
Aug 13, 2013 38.69 38.95 38.48 38.92 93,608 +0.34(+0.88%)
Aug 12, 2013 38.33 38.58 38.30 38.58 123,043 -0.20(-0.53%)
Aug 09, 2013 38.80 39.01 38.70 38.79 114,907 +0.31(+0.81%)
Aug 08, 2013 38.58 38.60 38.26 38.48 64,574 -0.02(-0.06%)
Aug 07, 2013 38.52 38.82 38.44 38.50 62,027 -0.06(-0.15%)
Aug 06, 2013 38.48 38.68 38.22 38.56 120,963 -0.09(-0.23%)
Aug 05, 2013 38.54 38.65 38.28 38.65 124,312 +0.01(+0.04%)
Aug 02, 2013 38.28 38.63 38.25 38.63 87,640 +0.12(+0.31%)
Aug 01, 2013 38.45 38.57 38.28 38.51 177,758 +0.11(+0.29%)
Jul 31, 2013 38.40 38.68 38.19 38.40 95,053 -0.22(-0.56%)
Jul 30, 2013 38.73 38.83 38.45 38.62 64,379 +0.30(+0.78%)
Jul 29, 2013 38.54 38.60 38.26 38.32 66,916 -0.38(-0.98%)
Jul 26, 2013 38.42 38.70 38.29 38.70 85,549 +0.45(+1.16%)
Jul 25, 2013 37.98 38.28 37.82 38.25 186,395 -0.56(-1.43%)
Jul 24, 2013 38.84 39.00 38.42 38.81 82,110 +0.03(+0.08%)
Jul 23, 2013 39.04 39.09 38.70 38.78 120,862 -0.31(-0.80%)
Jul 22, 2013 38.73 39.23 38.73 39.09 161,578 +0.77(+2.02%)
Jul 19, 2013 38.04 38.36 37.97 38.32 89,056 +0.70(+1.85%)
Jul 18, 2013 37.45 37.62 37.39 37.62 160,399 -0.22(-0.57%)
Jul 17, 2013 37.91 38.02 37.56 37.84 142,521 -0.24(-0.62%)
Jul 16, 2013 37.92 38.14 37.73 38.08 74,702 -0.47(-1.21%)
Jul 15, 2013 38.57 38.64 38.42 38.54 105,450 +0.41(+1.07%)
Jul 12, 2013 37.99 38.23 37.99 38.14 95,353 -0.05(-0.14%)
Jul 11, 2013 37.76 38.25 37.72 38.19 118,787 +0.88(+2.35%)
Jul 10, 2013 36.64 37.48 36.61 37.31 138,160 +0.45(+1.23%)
Jul 09, 2013 36.79 36.89 36.55 36.86 201,100 -0.28(-0.76%)
Jul 08, 2013 37.08 37.19 36.98 37.14 131,030 +0.44(+1.19%)
Jul 05, 2013 36.57 36.70 36.26 36.70 141,601 +0.66(+1.83%)
Jul 03, 2013 35.71 36.12 35.71 36.04 123,450 +0.85(+2.40%)
Jul 02, 2013 35.33 35.71 35.11 35.19 423,939 -0.48(-1.33%)
Jul 01, 2013 35.62 35.97 35.60 35.67 137,583 +0.78(+2.23%)
Jun 28, 2013 34.87 35.14 34.81 34.89 115,363 -0.02(-0.06%)
Jun 27, 2013 34.87 35.15 34.80 34.91 119,649 +0.03(+0.09%)
Jun 26, 2013 34.88 35.01 34.69 34.88 125,831 -0.11(-0.32%)
Jun 25, 2013 34.89 35.05 34.65 34.99 151,400 +0.48(+1.40%)
Jun 24, 2013 34.31 34.74 34.24 34.51 171,996 -0.71(-2.00%)
Jun 21, 2013 35.69 35.80 34.98 35.22 226,689 +0.41(+1.17%)
Jun 20, 2013 35.19 35.23 34.70 34.81 178,146 -0.99(-2.78%)
Jun 19, 2013 36.18 36.55 35.80 35.80 197,130 -1.22(-3.29%)
Jun 18, 2013 37.10 37.10 36.94 37.02 121,394 +0.69(+1.90%)
Jun 17, 2013 36.50 36.66 36.11 36.33 103,426 +0.10(+0.29%)
Jun 14, 2013 35.82 36.36 35.77 36.23 109,570 +0.27(+0.76%)
Jun 13, 2013 35.83 36.01 35.63 35.95 93,492 +0.22(+0.60%)
Jun 12, 2013 36.32 36.46 35.71 35.74 168,611 +0.53(+1.50%)
Jun 11, 2013 34.88 35.34 34.80 35.21 123,771 -0.31(-0.88%)
Jun 10, 2013 35.77 35.77 35.42 35.52 115,175 -0.48(-1.32%)
Jun 07, 2013 36.13 36.25 35.89 36.00 231,982 +0.97(+2.76%)
Jun 06, 2013 34.70 35.03 34.68 35.03 143,589 +1.54(+4.61%)
Jun 05, 2013 33.75 33.90 33.49 33.49 121,973 -0.08(-0.24%)
Jun 04, 2013 33.69 33.78 33.41 33.57 159,967 -0.03(-0.09%)
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.