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, 2012 27.83 28.27 27.81 28.24 106,703 +0.31(+1.12%)
Dec 28, 2012 28.05 28.16 27.87 27.93 137,366 -0.56(-1.96%)
Dec 27, 2012 28.59 28.64 28.22 28.48 98,164 +0.22(+0.76%)
Dec 26, 2012 28.26 28.44 27.99 28.27 173,812 -0.01(-0.02%)
Dec 24, 2012 28.44 28.46 28.24 28.27 58,497 -0.15(-0.54%)
Dec 21, 2012 28.41 28.49 28.33 28.43 145,733 -0.48(-1.65%)
Dec 20, 2012 28.85 28.90 28.74 28.90 183,483 +0.37(+1.31%)
Dec 19, 2012 28.66 28.78 28.50 28.53 231,647 +0.09(+0.31%)
Dec 18, 2012 28.32 28.44 28.26 28.44 107,008 +0.39(+1.39%)
Dec 17, 2012 28.02 28.07 27.93 28.05 117,613 +0.00(+0.00%)
Dec 14, 2012 27.97 28.15 27.94 28.05 113,019 +0.14(+0.50%)
Dec 13, 2012 27.77 28.03 27.77 27.91 96,892 +0.22(+0.79%)
Dec 12, 2012 27.80 27.91 27.61 27.69 168,125 -0.18(-0.63%)
Dec 11, 2012 28.06 28.14 27.84 27.87 135,469 +0.20(+0.72%)
Dec 10, 2012 27.72 27.75 27.62 27.67 165,413 +0.01(+0.03%)
Dec 07, 2012 27.63 27.68 27.45 27.66 94,344 -0.08(-0.29%)
Dec 06, 2012 27.86 27.86 27.69 27.75 135,471 +0.10(+0.35%)
Dec 05, 2012 27.57 27.76 27.53 27.65 110,038 +0.23(+0.86%)
Dec 04, 2012 27.27 27.42 27.19 27.42 104,363 -0.01(-0.03%)
Nov 30, 2012 27.20 27.44 27.20 27.42 170,705 +0.04(+0.13%)
Nov 29, 2012 27.11 27.51 27.08 27.39 222,931 +0.65(+2.41%)
Nov 28, 2012 26.40 26.76 26.24 26.74 480,025 +0.26(+0.97%)
Nov 27, 2012 26.43 26.62 26.41 26.48 86,396 -0.23(-0.85%)
Nov 26, 2012 26.65 26.72 26.56 26.71 144,892 +0.09(+0.33%)
Nov 23, 2012 26.34 26.63 26.34 26.62 26,712 +0.43(+1.65%)
Nov 21, 2012 26.18 26.23 26.09 26.19 41,649 +0.04(+0.17%)
Nov 20, 2012 25.93 26.16 25.93 26.15 74,778 +0.10(+0.37%)
Nov 19, 2012 25.90 26.15 25.88 26.05 212,121 +0.47(+1.83%)
Nov 16, 2012 25.71 25.74 25.38 25.58 168,001 -0.53(-2.02%)
Nov 15, 2012 26.15 26.32 25.93 26.11 146,582 +0.21(+0.79%)
Nov 14, 2012 26.24 26.26 25.88 25.90 80,144 -0.38(-1.45%)
Nov 13, 2012 26.20 26.57 26.20 26.29 340,121 +0.10(+0.39%)
Nov 12, 2012 26.32 26.37 26.12 26.18 462,375 -0.02(-0.08%)
Nov 09, 2012 26.12 26.32 26.07 26.21 357,676 -0.12(-0.47%)
Nov 08, 2012 26.51 26.57 26.27 26.33 250,323 +0.10(+0.36%)
Nov 07, 2012 26.54 26.56 26.18 26.23 244,008 -0.81(-2.98%)
Nov 06, 2012 26.85 27.06 26.82 27.04 194,832 +0.40(+1.51%)
Nov 05, 2012 26.40 26.65 26.36 26.64 298,785 -0.09(-0.33%)
Nov 02, 2012 26.77 26.78 26.58 26.73 254,860 -0.18(-0.68%)
Nov 01, 2012 26.89 27.09 26.74 26.91 235,449 +1.69(+6.72%)
Oct 31, 2012 25.58 25.67 25.05 25.22 351,549 -0.32(-1.26%)
Oct 26, 2012 25.66 25.54 25.54 25.54 178,613 -0.08(-0.32%)
Oct 25, 2012 25.73 25.78 25.54 25.62 137,192 +0.21(+0.84%)
Oct 24, 2012 25.57 25.60 25.36 25.41 106,701 +0.17(+0.67%)
Oct 23, 2012 25.35 25.35 25.14 25.24 111,790 -0.30(-1.18%)
Oct 19, 2012 25.77 25.77 25.49 25.54 101,820 -0.65(-2.49%)
Oct 18, 2012 26.25 26.46 26.16 26.19 100,901 -0.01(-0.03%)
Oct 17, 2012 26.15 26.40 26.14 26.20 184,035 +0.21(+0.82%)
Oct 16, 2012 25.82 26.01 25.82 25.99 104,708 +0.43(+1.66%)
Oct 15, 2012 25.51 25.62 25.45 25.56 155,786 -0.23(-0.88%)
Oct 12, 2012 25.85 25.94 25.71 25.79 111,240 -0.08(-0.31%)
Oct 11, 2012 25.97 26.09 25.86 25.87 83,787 +0.08(+0.31%)
Oct 10, 2012 25.90 25.95 25.73 25.79 149,806 -0.23(-0.87%)
Oct 09, 2012 26.07 26.18 25.90 26.01 298,716 -0.76(-2.82%)
Oct 08, 2012 26.73 26.80 26.64 26.77 237,078 -0.81(-2.95%)
Oct 05, 2012 27.87 27.90 27.51 27.58 784,801 +0.01(+0.05%)
Oct 04, 2012 27.38 27.58 27.34 27.57 72,095 +0.21(+0.78%)
Oct 03, 2012 27.42 27.50 27.31 27.36 147,242 -0.07(-0.27%)
Oct 02, 2012 27.44 27.55 27.37 27.43 104,994 +0.21(+0.75%)
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.