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 (%)
May 29, 2015 54.32 54.48 53.54 53.86 187,144 -0.45(-0.83%)
May 28, 2015 54.22 54.35 53.97 54.30 208,100 -1.30(-2.33%)
May 27, 2015 55.22 55.63 55.11 55.60 104,606 +0.79(+1.45%)
May 26, 2015 55.44 55.44 54.63 54.81 739,605 -0.35(-0.64%)
May 22, 2015 55.41 55.16 55.16 55.16 571,857 -1.62(-2.85%)
May 21, 2015 56.73 56.86 56.54 56.78 510,576 +0.23(+0.40%)
May 20, 2015 56.32 56.78 56.24 56.55 338,859 -0.40(-0.70%)
May 19, 2015 56.90 57.09 56.84 56.95 170,558 -0.07(-0.12%)
May 18, 2015 56.98 57.08 56.84 57.02 146,815 -0.55(-0.96%)
May 15, 2015 57.56 57.64 57.39 57.57 192,850 -0.49(-0.84%)
May 14, 2015 57.78 58.07 57.61 58.06 259,540 +0.07(+0.12%)
May 13, 2015 57.79 58.12 57.61 57.99 120,213 +0.61(+1.05%)
May 12, 2015 56.95 57.53 56.95 57.39 127,126 -0.27(-0.46%)
May 11, 2015 57.35 57.73 57.33 57.65 169,536 +0.46(+0.80%)
May 08, 2015 56.73 57.22 56.38 57.20 232,577 +2.74(+5.02%)
May 07, 2015 54.30 54.59 53.75 54.46 140,037 -0.02(-0.04%)
May 06, 2015 54.30 54.67 53.89 54.48 251,973 +0.68(+1.26%)
May 05, 2015 54.40 54.56 53.66 53.81 171,918 -1.31(-2.37%)
May 04, 2015 55.30 55.30 55.05 55.11 64,504 +0.08(+0.14%)
May 01, 2015 54.63 55.03 54.39 55.03 112,241 +0.09(+0.17%)
Apr 30, 2015 55.30 55.33 54.75 54.94 119,485 -0.81(-1.45%)
Apr 29, 2015 56.14 56.18 55.54 55.75 122,511 -0.47(-0.84%)
Apr 28, 2015 55.83 56.25 55.51 56.22 112,981 +0.83(+1.50%)
Apr 27, 2015 55.40 55.71 55.31 55.39 107,449 -0.28(-0.51%)
Apr 24, 2015 55.56 55.87 55.44 55.67 93,061 +0.64(+1.17%)
Apr 23, 2015 54.68 55.05 54.65 55.03 105,513 +0.46(+0.85%)
Apr 22, 2015 54.48 54.62 54.21 54.56 194,687 +0.86(+1.61%)
Apr 21, 2015 53.64 53.89 53.56 53.70 93,279 +0.57(+1.08%)
Apr 20, 2015 53.15 53.27 53.05 53.12 63,042 +0.18(+0.34%)
Apr 17, 2015 53.20 53.20 52.79 52.94 111,869 -0.24(-0.46%)
Apr 16, 2015 53.46 53.53 52.94 53.19 67,189 -0.10(-0.19%)
Apr 15, 2015 53.15 53.40 52.86 53.29 223,322 +0.24(+0.44%)
Apr 14, 2015 53.09 53.17 52.92 53.05 107,104 +0.59(+1.12%)
Apr 13, 2015 52.41 52.74 52.41 52.46 90,410 +0.17(+0.33%)
Apr 10, 2015 52.02 52.52 52.00 52.29 90,106 -0.30(-0.57%)
Apr 09, 2015 52.94 52.99 52.45 52.59 110,567 +0.40(+0.77%)
Apr 08, 2015 52.66 52.78 52.00 52.19 255,972 +0.12(+0.23%)
Apr 07, 2015 52.15 52.42 52.06 52.07 162,597 -0.17(-0.32%)
Apr 06, 2015 52.20 52.68 52.10 52.24 101,551 +0.36(+0.70%)
Apr 02, 2015 51.47 51.87 51.87 51.87 691,927 +0.26(+0.50%)
Apr 01, 2015 51.36 51.67 51.24 51.61 185,853 +0.38(+0.74%)
Mar 31, 2015 50.92 51.47 50.82 51.24 253,423 -1.10(-2.10%)
Mar 30, 2015 52.39 52.56 52.08 52.34 189,382 -0.87(-1.64%)
Mar 27, 2015 53.63 53.67 53.08 53.21 133,848 -0.74(-1.37%)
Mar 26, 2015 54.02 54.09 53.49 53.95 134,821 -0.84(-1.54%)
Mar 25, 2015 54.98 55.18 54.74 54.79 202,490 +0.57(+1.04%)
Mar 24, 2015 54.63 54.81 54.22 54.22 88,499 -0.40(-0.73%)
Mar 23, 2015 54.63 54.77 54.28 54.63 112,771 +0.01(+0.01%)
Mar 20, 2015 54.26 54.90 54.15 54.62 522,907 +0.91(+1.70%)
Mar 19, 2015 53.64 53.79 53.28 53.71 163,264 -0.42(-0.77%)
Mar 18, 2015 52.31 54.33 52.27 54.12 200,905 +1.40(+2.65%)
Mar 17, 2015 51.91 52.75 51.91 52.72 157,906 -0.17(-0.33%)
Mar 16, 2015 52.26 52.92 52.24 52.90 232,691 +0.29(+0.55%)
Mar 13, 2015 52.47 52.64 52.10 52.61 108,081 -0.04(-0.07%)
Mar 12, 2015 52.61 52.72 52.32 52.64 127,661 +0.28(+0.54%)
Mar 11, 2015 52.68 52.75 52.27 52.36 117,932 -0.28(-0.52%)
Mar 10, 2015 53.23 53.27 52.50 52.64 131,552 -1.31(-2.42%)
Mar 09, 2015 53.99 54.11 53.71 53.94 131,140 -0.24(-0.45%)
Mar 06, 2015 54.51 54.55 54.07 54.19 113,252 -0.96(-1.74%)
Mar 05, 2015 55.43 55.45 55.08 55.14 109,884 +0.08(+0.14%)
Mar 04, 2015 54.95 55.16 54.69 55.07 170,360 +0.46(+0.84%)
Mar 03, 2015 54.77 54.94 54.61 54.61 350,752 -0.57(-1.03%)
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.