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 31, 2013 60.73 60.88 60.09 60.63 105,237 +1.54(+2.61%)
Oct 30, 2013 59.43 59.47 58.94 59.09 74,925 -0.35(-0.59%)
Oct 29, 2013 58.77 59.44 58.75 59.44 43,436 +0.97(+1.66%)
Oct 28, 2013 58.37 58.57 58.17 58.47 48,103 +0.21(+0.36%)
Oct 25, 2013 58.31 58.32 57.90 58.26 55,418 -0.65(-1.10%)
Oct 24, 2013 58.57 58.97 58.37 58.91 42,038 +0.13(+0.22%)
Oct 23, 2013 58.62 58.79 58.49 58.78 165,998 +0.14(+0.24%)
Oct 22, 2013 59.26 59.81 58.58 58.64 343,570 -0.82(-1.38%)
Oct 21, 2013 59.04 59.46 58.99 59.46 75,360 +0.41(+0.69%)
Oct 18, 2013 58.85 59.16 58.73 59.05 100,404 -0.10(-0.17%)
Oct 17, 2013 58.57 59.16 58.51 59.15 105,193 +1.90(+3.32%)
Oct 16, 2013 57.43 57.63 57.01 57.25 70,313 +0.82(+1.45%)
Oct 15, 2013 56.73 56.82 56.07 56.43 65,271 -0.18(-0.32%)
Oct 14, 2013 56.25 56.80 56.24 56.61 155,284 +0.80(+1.43%)
Oct 11, 2013 55.42 55.81 55.38 55.81 41,255 -0.03(-0.05%)
Oct 10, 2013 55.28 55.84 55.25 55.84 37,538 +1.14(+2.08%)
Oct 09, 2013 54.43 54.85 54.29 54.70 89,248 +0.21(+0.39%)
Oct 08, 2013 55.13 55.18 54.45 54.49 78,776 -1.16(-2.08%)
Oct 07, 2013 55.53 55.81 55.49 55.65 52,541 -0.65(-1.15%)
Oct 04, 2013 55.88 56.52 55.83 56.30 43,095 +0.25(+0.45%)
Oct 03, 2013 56.37 56.44 55.97 56.05 46,173 -0.37(-0.66%)
Oct 02, 2013 56.15 56.42 56.02 56.42 53,474 +0.05(+0.09%)
Oct 01, 2013 56.06 56.42 56.04 56.37 71,368 +1.07(+1.93%)
Sep 30, 2013 55.39 55.54 55.02 55.30 106,895 -0.56(-1.00%)
Sep 27, 2013 55.38 56.02 55.36 55.86 100,936 +0.77(+1.40%)
Sep 26, 2013 54.77 55.10 54.65 55.09 61,813 +0.16(+0.29%)
Sep 25, 2013 54.80 55.01 54.66 54.93 69,915 +0.12(+0.22%)
Sep 24, 2013 54.63 55.05 54.54 54.81 58,680 -0.16(-0.29%)
Sep 23, 2013 55.01 55.12 54.62 54.97 44,467 +0.21(+0.38%)
Sep 20, 2013 55.04 55.22 54.66 54.76 58,689 +0.00(+0.00%)
Sep 19, 2013 55.15 55.21 54.66 54.76 91,930 -1.09(-1.95%)
Sep 18, 2013 54.92 55.85 54.63 55.85 79,848 +0.98(+1.79%)
Sep 17, 2013 54.91 55.07 54.77 54.87 52,920 -0.17(-0.31%)
Sep 16, 2013 55.16 55.25 54.96 55.04 57,606 +0.03(+0.05%)
Sep 13, 2013 55.23 55.34 54.76 55.01 62,047 +0.13(+0.24%)
Sep 12, 2013 54.74 55.14 54.74 54.88 39,844 -0.02(-0.04%)
Sep 11, 2013 54.60 54.93 54.56 54.90 69,212 -0.09(-0.16%)
Sep 10, 2013 54.63 54.99 54.50 54.99 70,951 +0.98(+1.81%)
Sep 09, 2013 53.71 54.07 53.58 54.01 67,500 +0.50(+0.93%)
Sep 06, 2013 53.80 53.85 53.30 53.51 159,959 +0.15(+0.28%)
Sep 05, 2013 53.17 53.51 53.16 53.36 89,382 +0.02(+0.04%)
Sep 04, 2013 52.81 53.34 52.77 53.34 86,677 +0.81(+1.54%)
Sep 03, 2013 52.74 52.79 52.28 52.53 93,975 +2.25(+4.47%)
Aug 30, 2013 50.72 50.85 50.18 50.28 77,305 -0.90(-1.76%)
Aug 29, 2013 51.04 51.33 51.04 51.18 83,433 +1.22(+2.44%)
Aug 28, 2013 49.98 50.18 49.86 49.96 68,091 -0.30(-0.60%)
Aug 27, 2013 50.66 50.90 50.19 50.26 101,287 -1.40(-2.71%)
Aug 26, 2013 51.69 51.83 51.59 51.66 56,405 -0.14(-0.27%)
Aug 23, 2013 51.83 51.83 51.50 51.80 52,568 +0.24(+0.47%)
Aug 22, 2013 51.39 51.57 51.20 51.56 56,461 +0.27(+0.53%)
Aug 21, 2013 51.34 51.67 51.09 51.29 70,295 -0.17(-0.33%)
Aug 20, 2013 51.05 51.56 50.98 51.46 218,582 +1.25(+2.49%)
Aug 19, 2013 50.44 50.60 50.17 50.21 52,270 -0.64(-1.26%)
Aug 16, 2013 50.98 51.16 50.72 50.85 49,727 +0.08(+0.16%)
Aug 15, 2013 50.70 50.85 50.47 50.77 49,775 +0.07(+0.14%)
Aug 14, 2013 51.06 51.12 50.55 50.70 63,733 -0.70(-1.36%)
Aug 13, 2013 51.09 51.43 50.81 51.40 70,889 +0.45(+0.88%)
Aug 12, 2013 50.61 50.95 50.58 50.95 93,180 -0.27(-0.53%)
Aug 09, 2013 51.24 51.51 51.10 51.22 87,019 +0.41(+0.81%)
Aug 08, 2013 50.94 50.97 50.52 50.81 48,902 -0.03(-0.06%)
Aug 07, 2013 50.86 51.26 50.76 50.84 46,973 -1.09(-2.10%)
Aug 06, 2013 51.83 52.10 51.47 51.93 89,816 -0.12(-0.23%)
Aug 05, 2013 51.91 52.05 51.55 52.05 92,303 +0.02(+0.04%)
Aug 02, 2013 51.56 52.03 51.51 52.03 65,074 +0.16(+0.31%)
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.