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 (%)
Mar 31, 2009 7.042 7.306 7.029 7.197 705,956 +0.50(+7.40%)
Mar 30, 2009 6.791 6.810 6.617 6.701 758,647 -0.73(-9.88%)
Mar 26, 2009 7.487 7.512 7.319 7.435 512,420 -0.22(-2.86%)
Mar 25, 2009 7.693 7.847 7.500 7.654 1,030,687 -0.05(-0.67%)
Mar 24, 2009 7.731 7.854 7.622 7.706 459,877 -0.15(-1.97%)
Mar 23, 2009 7.693 7.860 7.686 7.860 673,177 +0.24(+3.21%)
Mar 20, 2009 7.796 7.841 7.583 7.615 482,477 -0.24(-3.11%)
Mar 19, 2009 7.796 7.983 7.789 7.860 695,279 +0.34(+4.45%)
Mar 18, 2009 7.287 7.570 7.235 7.525 649,516 +0.14(+1.92%)
Mar 17, 2009 7.190 7.396 7.164 7.384 370,769 +0.23(+3.15%)
Mar 16, 2009 7.158 7.319 7.042 7.158 658,654 +0.34(+5.01%)
Mar 13, 2009 6.862 6.920 6.675 6.817 0 +0.09(+1.34%)
Mar 12, 2009 6.366 6.765 6.295 6.726 535,827 +0.39(+6.21%)
Mar 11, 2009 6.443 6.565 6.256 6.333 656,990 -0.31(-4.66%)
Mar 10, 2009 6.578 6.701 6.565 6.643 507,466 +0.33(+5.20%)
Mar 09, 2009 6.288 6.411 6.282 6.314 691,719 -0.41(-6.13%)
Mar 06, 2009 7.023 7.042 6.585 6.726 0 -0.75(-10.08%)
Mar 05, 2009 7.622 7.708 7.467 7.480 325,362 -0.39(-4.99%)
Mar 04, 2009 7.757 7.983 7.744 7.873 361,076 +0.22(+2.86%)
Mar 02, 2009 7.976 8.002 7.641 7.654 689,971 -0.59(-7.11%)
Feb 27, 2009 8.137 8.434 8.092 8.240 0 +0.08(+1.03%)
Feb 26, 2009 8.356 8.414 8.137 8.157 491,082 +0.28(+3.60%)
Feb 25, 2009 7.957 8.028 7.799 7.873 746,537 -0.35(-4.23%)
Feb 24, 2009 7.996 8.247 7.931 8.221 833,447 +0.08(+1.03%)
Feb 23, 2009 8.427 8.518 8.137 8.137 931,469 +0.04(+0.48%)
Feb 20, 2009 7.931 8.253 7.918 8.099 2,559,489 -0.05(-0.63%)
Feb 19, 2009 8.453 8.453 8.118 8.150 585,935 -0.11(-1.33%)
Feb 18, 2009 8.440 8.440 8.189 8.260 623,862 -0.49(-5.60%)
Feb 17, 2009 8.827 8.853 8.704 8.749 770,896 -0.34(-3.76%)
Feb 13, 2009 9.258 9.310 9.091 9.091 339,891 +0.08(+0.86%)
Feb 12, 2009 8.865 9.033 8.769 9.014 501,183 -0.68(-6.98%)
Feb 11, 2009 9.761 9.812 9.568 9.690 477,395 -0.08(-0.79%)
Feb 10, 2009 10.24 10.28 9.709 9.767 394,874 -0.61(-5.90%)
Feb 09, 2009 10.44 10.50 10.26 10.38 305,269 +0.18(+1.77%)
Feb 06, 2009 9.903 10.28 9.883 10.20 360,759 +0.44(+4.49%)
Feb 05, 2009 9.561 9.819 9.465 9.761 256,107 +0.28(+2.92%)
Feb 04, 2009 9.664 9.812 9.445 9.484 381,162 -0.40(-4.04%)
Feb 03, 2009 9.535 9.941 9.471 9.883 352,210 +0.31(+3.23%)
Feb 02, 2009 9.477 9.639 9.445 9.574 405,295 -0.24(-2.49%)
Jan 30, 2009 9.819 9.858 9.613 9.819 0 +0.17(+1.74%)
Jan 29, 2009 9.735 9.825 9.606 9.651 947,772 -0.36(-3.60%)
Jan 28, 2009 9.999 10.11 9.928 10.01 382,951 +0.14(+1.37%)
Jan 27, 2009 9.761 9.963 9.709 9.877 198,999 +0.12(+1.19%)
Jan 26, 2009 9.639 9.890 9.568 9.761 474,156 -0.09(-0.92%)
Jan 23, 2009 9.677 9.974 9.555 9.851 383,892 -0.34(-3.35%)
Jan 22, 2009 9.767 10.31 9.722 10.19 775,740 -1.07(-9.50%)
Jan 21, 2009 10.89 11.28 10.79 11.26 324,625 +0.64(+6.07%)
Jan 20, 2009 10.84 10.92 10.62 10.62 573,092 -1.12(-9.55%)
Jan 16, 2009 12.00 12.00 11.50 11.74 196,196 -0.03(-0.22%)
Jan 15, 2009 11.69 11.82 11.43 11.76 405,843 -0.20(-1.67%)
Jan 14, 2009 12.07 12.09 11.87 11.96 268,940 -0.28(-2.31%)
Jan 13, 2009 12.34 12.45 12.18 12.25 535,560 -0.61(-4.76%)
Jan 12, 2009 13.02 13.02 12.76 12.86 308,990 -0.52(-3.85%)
Jan 09, 2009 13.56 13.59 13.34 13.38 171,867 -0.15(-1.10%)
Jan 08, 2009 13.48 13.54 13.31 13.52 336,720 -0.09(-0.66%)
Jan 07, 2009 13.48 13.83 13.47 13.61 253,838 -0.12(-0.84%)
Jan 06, 2009 13.38 13.87 13.34 13.73 249,421 +0.37(+2.80%)
Jan 05, 2009 13.16 13.41 13.09 13.36 400,308 +0.01(+0.10%)
Jan 02, 2009 13.00 13.39 12.93 13.34 0 +0.47(+3.65%)
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.