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, 2007 38.23 38.27 37.56 37.93 274,566 +0.08(+0.22%)
Nov 29, 2007 37.47 37.97 37.43 37.85 213,569 -0.68(-1.77%)
Nov 28, 2007 37.43 38.61 37.41 38.53 293,634 +0.73(+1.93%)
Nov 27, 2007 37.57 37.91 37.39 37.80 287,138 +0.28(+0.74%)
Nov 26, 2007 38.27 38.39 37.47 37.52 161,573 -1.22(-3.16%)
Nov 23, 2007 38.43 38.75 38.28 38.75 197,101 +2.20(+6.03%)
Nov 21, 2007 37.12 37.19 36.46 36.54 395,786 -0.97(-2.59%)
Nov 20, 2007 37.30 37.72 37.27 37.52 255,322 +0.35(+0.94%)
Nov 19, 2007 37.99 37.99 37.03 37.17 226,863 -0.41(-1.10%)
Nov 16, 2007 37.62 37.66 37.15 37.58 221,640 +0.21(+0.55%)
Nov 15, 2007 37.63 37.98 37.16 37.38 333,760 -0.61(-1.59%)
Nov 14, 2007 38.53 38.59 37.93 37.98 283,724 -1.12(-2.87%)
Nov 13, 2007 38.21 39.11 38.21 39.10 207,051 +1.06(+2.79%)
Nov 12, 2007 38.37 38.59 37.98 38.04 257,368 -0.88(-2.25%)
Nov 09, 2007 39.19 39.56 38.88 38.91 385,231 -2.03(-4.96%)
Nov 08, 2007 41.62 41.75 40.51 40.94 480,996 -1.34(-3.17%)
Nov 07, 2007 42.91 43.02 42.28 42.28 211,706 -0.95(-2.19%)
Nov 06, 2007 43.82 43.89 42.95 43.23 229,245 +0.17(+0.40%)
Nov 05, 2007 43.05 43.43 42.79 43.06 195,409 -0.12(-0.27%)
Nov 02, 2007 42.46 43.19 42.36 43.17 414,100 +0.58(+1.36%)
Nov 01, 2007 43.29 43.37 42.54 42.59 280,930 -1.28(-2.91%)
Oct 31, 2007 43.23 43.94 43.19 43.87 133,480 +0.76(+1.76%)
Oct 30, 2007 43.13 43.35 42.91 43.11 209,533 -0.39(-0.90%)
Oct 29, 2007 43.10 43.57 42.86 43.50 215,587 +0.03(+0.07%)
Oct 26, 2007 43.61 43.67 43.26 43.47 202,083 +1.09(+2.57%)
Oct 25, 2007 41.89 42.43 41.85 42.38 205,963 +1.25(+3.04%)
Oct 24, 2007 40.98 41.16 40.55 41.13 178,336 +0.12(+0.30%)
Oct 23, 2007 40.94 41.01 40.61 41.01 160,021 +0.70(+1.73%)
Oct 22, 2007 40.08 40.31 39.95 40.31 113,458 -0.11(-0.27%)
Oct 19, 2007 41.11 41.26 40.35 40.42 177,560 -0.46(-1.12%)
Oct 18, 2007 41.27 41.32 40.73 40.88 256,562 -0.32(-0.78%)
Oct 17, 2007 41.18 41.29 40.55 41.20 331,218 +1.00(+2.48%)
Oct 16, 2007 40.49 40.92 40.16 40.20 871,505 -0.70(-1.70%)
Oct 15, 2007 40.78 41.15 40.78 40.90 678,113 -0.35(-0.84%)
Oct 12, 2007 41.36 41.43 40.88 41.25 199,134 +0.12(+0.30%)
Oct 11, 2007 41.12 41.47 40.96 41.12 232,504 +1.26(+3.15%)
Oct 10, 2007 40.12 40.16 39.83 39.87 170,576 -0.44(-1.10%)
Oct 09, 2007 40.27 40.33 39.95 40.31 237,006 +0.57(+1.43%)
Oct 08, 2007 39.82 40.09 39.62 39.75 89,401 -0.19(-0.47%)
Oct 05, 2007 39.61 40.07 39.55 39.93 141,706 +0.17(+0.42%)
Oct 04, 2007 39.93 40.07 39.51 39.77 222,726 -0.08(-0.21%)
Oct 03, 2007 40.02 40.31 39.82 39.85 308,557 -0.55(-1.36%)
Oct 02, 2007 40.16 40.51 40.16 40.40 169,334 -0.78(-1.89%)
Oct 01, 2007 40.91 41.19 40.77 41.18 143,259 +0.70(+1.72%)
Sep 28, 2007 40.18 40.57 40.02 40.48 117,183 +0.50(+1.24%)
Sep 27, 2007 39.85 40.00 39.76 39.98 148,380 +0.29(+0.73%)
Sep 26, 2007 40.08 40.14 39.48 39.69 186,407 -0.42(-1.04%)
Sep 25, 2007 39.82 40.20 39.77 40.11 297,848 +0.23(+0.57%)
Sep 24, 2007 40.38 40.38 39.84 39.89 222,881 -0.19(-0.48%)
Sep 21, 2007 40.16 40.35 40.02 40.08 415,032 +0.17(+0.44%)
Sep 20, 2007 40.13 40.29 39.74 39.91 198,669 -0.52(-1.29%)
Sep 19, 2007 40.54 40.84 40.33 40.43 239,178 -0.87(-2.11%)
Sep 18, 2007 40.59 41.52 40.40 41.30 233,901 +0.61(+1.50%)
Sep 17, 2007 40.92 41.31 40.19 40.69 233,436 -0.30(-0.72%)
Sep 14, 2007 40.74 41.27 40.65 40.98 134,256 -0.72(-1.72%)
Sep 13, 2007 41.56 41.83 41.43 41.70 135,808 +1.24(+3.06%)
Sep 12, 2007 40.17 40.62 40.07 40.46 136,740 +0.34(+0.85%)
Sep 11, 2007 39.66 40.22 39.59 40.12 167,627 +1.08(+2.76%)
Sep 10, 2007 39.46 39.46 38.78 39.04 141,862 -0.32(-0.80%)
Sep 07, 2007 39.51 39.74 38.99 39.36 216,673 -0.94(-2.33%)
Sep 06, 2007 40.01 40.44 39.75 40.30 159,711 +0.34(+0.85%)
Sep 05, 2007 40.11 40.12 39.79 39.96 230,021 -1.02(-2.50%)
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.