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 (%)
Dec 31, 2009 14.35 14.24 14.24 14.24 292,605 -0.20(-1.36%)
Dec 30, 2009 14.24 14.43 14.24 14.43 96,168 +0.12(+0.87%)
Dec 29, 2009 14.46 14.49 14.24 14.31 130,998 -0.12(-0.86%)
Dec 28, 2009 14.33 14.50 14.33 14.43 156,435 -0.05(-0.32%)
Dec 24, 2009 14.50 14.65 14.46 14.48 118,254 +0.09(+0.63%)
Dec 23, 2009 14.23 14.39 14.13 14.39 113,218 -0.21(-1.46%)
Dec 22, 2009 14.63 14.69 14.49 14.60 169,720 +0.06(+0.40%)
Dec 21, 2009 14.43 14.63 14.43 14.54 402,835 +0.32(+2.22%)
Dec 18, 2009 14.53 14.55 14.11 14.23 707,201 -0.39(-2.69%)
Dec 17, 2009 14.71 14.77 14.52 14.62 113,919 -0.33(-2.20%)
Dec 16, 2009 14.85 15.02 14.85 14.95 101,468 +0.21(+1.40%)
Dec 15, 2009 14.75 14.85 14.67 14.74 92,142 -0.23(-1.51%)
Dec 14, 2009 14.96 14.99 14.92 14.97 98,625 +0.15(+1.04%)
Dec 11, 2009 14.91 14.94 14.79 14.81 104,892 -0.10(-0.69%)
Dec 10, 2009 14.88 14.92 14.78 14.92 162,179 +0.24(+1.67%)
Dec 09, 2009 14.71 14.71 14.54 14.67 102,923 -0.09(-0.61%)
Dec 08, 2009 14.79 14.82 14.63 14.76 498,223 -0.23(-1.50%)
Dec 07, 2009 15.05 15.18 14.97 14.99 97,006 -0.05(-0.30%)
Dec 04, 2009 15.10 15.26 14.94 15.03 322,337 -0.08(-0.55%)
Dec 03, 2009 15.33 15.37 15.10 15.12 97,481 -0.31(-2.00%)
Dec 02, 2009 15.33 15.51 15.31 15.42 127,531 +0.17(+1.10%)
Dec 01, 2009 15.07 15.27 15.06 15.26 109,427 +0.34(+2.25%)
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%)
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.