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, 2009 15.06 15.06 14.74 14.92 250,197 -0.43(-2.81%)
Nov 27, 2009 15.17 15.48 15.13 15.35 97,079 -0.55(-3.48%)
Nov 25, 2009 15.94 15.98 15.86 15.91 69,129 +0.06(+0.37%)
Nov 24, 2009 15.93 15.95 15.72 15.85 2,411,639 +0.01(+0.04%)
Nov 23, 2009 15.80 15.98 15.80 15.84 115,594 +0.37(+2.37%)
Nov 20, 2009 15.28 15.51 15.28 15.48 171,913 -0.14(-0.87%)
Nov 19, 2009 15.55 15.61 15.36 15.61 93,861 -0.17(-1.10%)
Nov 18, 2009 15.85 15.85 15.64 15.79 146,766 -0.23(-1.45%)
Nov 17, 2009 15.91 16.02 15.80 16.02 226,135 -0.18(-1.11%)
Nov 16, 2009 16.03 16.27 16.00 16.20 561,328 +0.34(+2.15%)
Nov 13, 2009 15.73 15.89 15.59 15.86 524,896 +0.18(+1.15%)
Nov 12, 2009 15.99 16.02 15.57 15.68 608,793 +0.57(+3.80%)
Nov 11, 2009 15.00 15.25 15.00 15.10 372,498 +0.08(+0.51%)
Nov 10, 2009 14.90 15.04 14.88 15.02 148,242 -0.01(-0.09%)
Nov 09, 2009 14.95 15.07 14.83 15.04 225,559 +0.32(+2.19%)
Nov 06, 2009 14.57 14.79 14.55 14.72 999,873 +0.08(+0.53%)
Nov 05, 2009 14.61 14.80 14.51 14.64 630,319 +0.51(+3.60%)
Nov 04, 2009 14.12 14.32 14.08 14.13 136,398 +0.14(+1.01%)
Nov 03, 2009 13.91 14.04 13.86 13.99 281,597 -0.03(-0.18%)
Nov 02, 2009 14.01 14.17 13.85 14.01 231,969 +0.26(+1.87%)
Oct 30, 2009 14.25 14.30 13.63 13.76 199,263 -0.41(-2.87%)
Oct 29, 2009 14.15 14.21 14.06 14.16 172,579 +0.22(+1.57%)
Oct 28, 2009 14.11 14.20 13.93 13.94 247,447 -0.05(-0.32%)
Oct 27, 2009 14.07 14.13 13.94 13.99 142,838 -0.13(-0.91%)
Oct 26, 2009 14.32 14.38 14.07 14.12 196,583 -0.02(-0.14%)
Oct 23, 2009 14.20 14.22 14.08 14.14 247,641 -0.86(-5.76%)
Oct 22, 2009 14.81 15.05 14.76 15.00 267,407 +0.44(+3.05%)
Oct 21, 2009 14.53 14.81 14.52 14.55 333,334 +0.26(+1.85%)
Oct 20, 2009 14.17 14.30 14.15 14.29 294,885 +0.20(+1.42%)
Oct 19, 2009 13.99 14.17 13.95 14.09 155,034 +0.08(+0.55%)
Oct 16, 2009 14.03 14.12 13.96 14.01 243,413 -0.21(-1.45%)
Oct 15, 2009 14.23 14.28 14.11 14.22 240,796 +0.42(+3.03%)
Oct 14, 2009 13.90 13.93 13.75 13.80 133,235 -0.06(-0.47%)
Oct 13, 2009 13.92 13.96 13.77 13.87 117,329 +0.15(+1.08%)
Oct 12, 2009 13.77 13.87 13.67 13.72 76,220 -0.17(-1.21%)
Oct 09, 2009 14.07 14.07 13.80 13.88 163,397 -0.01(-0.09%)
Oct 08, 2009 13.94 14.01 13.87 13.90 267,571 +0.47(+3.50%)
Oct 07, 2009 13.41 13.48 13.33 13.43 104,195 +0.08(+0.58%)
Oct 06, 2009 13.32 13.48 13.30 13.35 137,056 -0.03(-0.19%)
Oct 05, 2009 13.29 13.43 13.21 13.38 181,043 +0.19(+1.42%)
Oct 02, 2009 13.16 13.29 13.12 13.19 599,558 -0.07(-0.53%)
Oct 01, 2009 13.51 13.51 13.26 13.26 209,597 -0.15(-1.11%)
Sep 30, 2009 13.74 13.75 13.36 13.41 280,904 -0.01(-0.10%)
Sep 29, 2009 13.47 13.48 13.36 13.42 136,305 +0.01(+0.05%)
Sep 28, 2009 13.25 13.47 13.25 13.41 314,159 -0.15(-1.09%)
Sep 25, 2009 13.61 13.72 13.52 13.56 110,494 -0.26(-1.86%)
Sep 24, 2009 13.96 13.98 13.72 13.82 154,145 -0.29(-2.05%)
Sep 23, 2009 14.31 14.42 14.11 14.11 413,832 -0.53(-3.61%)
Sep 22, 2009 14.62 14.68 14.57 14.64 191,914 +0.19(+1.29%)
Sep 21, 2009 14.30 14.52 14.30 14.45 304,226 -0.21(-1.45%)
Sep 18, 2009 14.68 14.68 14.56 14.66 121,385 -0.03(-0.18%)
Sep 17, 2009 14.79 14.92 14.63 14.69 184,934 +0.19(+1.30%)
Sep 16, 2009 14.44 14.75 14.43 14.50 149,847 +0.04(+0.30%)
Sep 15, 2009 14.50 14.52 14.35 14.46 313,532 +0.52(+3.70%)
Sep 14, 2009 13.88 13.96 13.84 13.94 123,871 +0.04(+0.28%)
Sep 11, 2009 14.02 14.03 13.78 13.90 217,136 -0.36(-2.53%)
Sep 10, 2009 14.10 14.26 13.97 14.26 252,135 -0.05(-0.32%)
Sep 09, 2009 14.18 14.35 14.09 14.31 179,888 +0.31(+2.21%)
Sep 08, 2009 14.13 14.15 13.96 14.00 176,090 +0.26(+1.88%)
Sep 04, 2009 13.67 13.76 13.49 13.74 419,686 +0.15(+1.14%)
Sep 03, 2009 13.48 13.59 13.45 13.59 994,883 -0.05(-0.33%)
Sep 02, 2009 13.65 13.73 13.61 13.63 454,056 -0.50(-3.56%)
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.