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 (%)
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%)
Nov 01, 2010 16.87 16.90 16.72 16.79 108,445 +0.12(+0.73%)
Oct 29, 2010 16.57 16.68 16.55 16.66 52,960 +0.14(+0.82%)
Oct 28, 2010 16.49 16.58 16.43 16.53 105,301 +0.28(+1.70%)
Oct 27, 2010 16.38 16.41 16.12 16.25 114,341 -0.25(-1.51%)
Oct 25, 2010 16.54 16.65 16.49 16.50 80,742 +0.18(+1.12%)
Oct 22, 2010 16.37 16.37 16.28 16.32 60,061 -0.26(-1.59%)
Oct 21, 2010 16.37 16.78 16.35 16.58 238,208 +0.60(+3.76%)
Oct 20, 2010 15.70 16.06 15.70 15.98 128,542 +0.31(+1.98%)
Oct 19, 2010 15.69 15.79 15.56 15.67 74,026 -0.44(-2.72%)
Oct 18, 2010 16.02 16.14 15.99 16.11 138,505 +0.19(+1.19%)
Oct 15, 2010 15.94 15.97 15.77 15.92 255,496 +0.44(+2.83%)
Oct 14, 2010 15.41 15.49 15.36 15.48 91,703 +0.11(+0.75%)
Oct 13, 2010 15.30 15.42 15.20 15.37 106,300 +0.09(+0.62%)
Oct 12, 2010 15.28 15.32 15.19 15.27 148,838 -0.45(-2.83%)
Oct 11, 2010 15.73 15.82 15.69 15.72 138,197 -0.33(-2.06%)
Oct 08, 2010 16.05 16.09 15.91 16.05 115,857 -0.17(-1.04%)
Oct 07, 2010 16.33 16.35 16.15 16.22 118,483 +0.09(+0.54%)
Oct 06, 2010 16.20 16.25 16.09 16.13 192,850 +0.21(+1.31%)
Oct 05, 2010 15.83 15.98 15.81 15.92 147,833 +0.41(+2.66%)
Oct 04, 2010 15.50 15.64 15.48 15.51 249,349 +0.24(+1.59%)
Oct 01, 2010 15.27 15.33 15.17 15.27 119,627 +0.47(+3.15%)
Sep 30, 2010 15.05 15.17 14.78 14.80 159,786 -0.20(-1.35%)
Sep 29, 2010 14.99 15.12 14.94 15.00 81,092 +0.01(+0.05%)
Sep 28, 2010 14.93 15.00 14.82 15.00 134,169 -0.02(-0.14%)
Sep 27, 2010 15.12 15.12 14.99 15.02 103,720 -0.25(-1.64%)
Sep 24, 2010 15.12 15.35 15.12 15.27 272,142 +0.68(+4.63%)
Sep 23, 2010 14.50 14.74 14.49 14.59 168,748 -0.09(-0.64%)
Sep 22, 2010 14.77 14.85 14.64 14.69 79,255 -0.18(-1.18%)
Sep 21, 2010 14.94 14.97 14.74 14.86 87,586 -0.08(-0.54%)
Sep 20, 2010 14.67 14.97 14.65 14.94 120,523 +0.24(+1.61%)
Sep 17, 2010 14.71 14.81 14.64 14.71 87,731 -0.52(-3.41%)
Sep 15, 2010 15.12 15.29 15.06 15.23 113,229 +0.14(+0.94%)
Sep 14, 2010 14.94 15.16 14.92 15.08 61,573 +0.16(+1.04%)
Sep 13, 2010 14.89 14.98 14.88 14.93 300,317 +0.32(+2.22%)
Sep 10, 2010 14.60 14.67 14.58 14.60 62,050 +0.05(+0.32%)
Sep 09, 2010 14.67 14.67 14.48 14.56 143,011 -0.17(-1.15%)
Sep 08, 2010 14.63 14.87 14.62 14.73 82,679 +0.38(+2.68%)
Sep 07, 2010 14.35 14.41 14.26 14.34 77,540 -0.07(-0.47%)
Sep 03, 2010 14.33 14.42 14.27 14.41 65,420 +0.24(+1.67%)
Sep 02, 2010 14.21 14.21 14.07 14.17 46,861 -0.07(-0.47%)
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.