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, 2010 12.21 12.28 12.15 12.25 421,846 +0.09(+0.70%)
Mar 30, 2010 12.31 12.34 12.15 12.17 114,403 +0.00(+0.00%)
Mar 29, 2010 12.12 12.22 12.05 12.17 150,256 +0.11(+0.92%)
Mar 26, 2010 12.08 12.15 12.03 12.05 81,100 -0.03(-0.22%)
Mar 25, 2010 12.18 12.22 12.06 12.08 110,246 +0.09(+0.71%)
Mar 24, 2010 12.09 12.10 11.98 12.00 127,307 -0.25(-2.03%)
Mar 23, 2010 12.24 12.29 12.17 12.24 208,392 +0.18(+1.47%)
Mar 22, 2010 11.87 12.12 11.85 12.07 169,103 -0.04(-0.32%)
Mar 19, 2010 12.34 12.35 12.04 12.11 410,145 -0.20(-1.60%)
Mar 18, 2010 12.45 12.45 12.26 12.30 287,333 -0.16(-1.26%)
Mar 17, 2010 12.53 12.55 12.39 12.46 258,607 -0.08(-0.63%)
Mar 16, 2010 12.43 12.64 12.41 12.54 625,850 +0.28(+2.30%)
Mar 15, 2010 12.23 12.27 12.21 12.26 307,359 -0.16(-1.27%)
Mar 12, 2010 12.23 12.42 12.13 12.42 697,842 +0.33(+2.76%)
Mar 11, 2010 12.03 12.09 11.94 12.08 358,111 +0.40(+3.42%)
Mar 10, 2010 11.54 11.71 11.52 11.68 202,374 -0.05(-0.45%)
Mar 09, 2010 11.73 11.80 11.68 11.73 110,044 -0.09(-0.72%)
Mar 08, 2010 11.92 11.94 11.79 11.82 112,190 +0.00(+0.00%)
Mar 05, 2010 11.64 11.86 11.61 11.82 269,264 +0.24(+2.04%)
Mar 04, 2010 11.58 11.63 11.52 11.58 102,854 +0.01(+0.06%)
Mar 03, 2010 11.50 11.62 11.50 11.58 121,620 +0.30(+2.67%)
Mar 02, 2010 11.25 11.33 11.19 11.28 144,065 +0.14(+1.29%)
Mar 01, 2010 11.14 11.19 11.04 11.13 298,622 -0.35(-3.02%)
Feb 26, 2010 11.43 11.52 11.38 11.48 161,475 -0.37(-3.10%)
Feb 25, 2010 11.73 11.85 11.67 11.85 131,512 +0.10(+0.84%)
Feb 24, 2010 11.72 11.77 11.64 11.75 173,409 +0.12(+1.07%)
Feb 23, 2010 11.72 11.77 11.60 11.62 115,389 -0.31(-2.63%)
Feb 22, 2010 11.98 12.02 11.93 11.94 84,886 -0.04(-0.33%)
Feb 19, 2010 11.85 12.02 11.85 11.98 106,174 +0.07(+0.60%)
Feb 18, 2010 11.59 11.93 11.56 11.90 272,506 -0.13(-1.09%)
Feb 17, 2010 12.13 12.16 11.95 12.04 387,308 -0.28(-2.23%)
Feb 16, 2010 12.13 12.34 12.06 12.31 186,856 -0.31(-2.49%)
Feb 12, 2010 12.45 12.62 12.62 12.62 604,758 +0.24(+1.90%)
Feb 11, 2010 12.34 12.43 12.19 12.39 279,638 -1.05(-7.80%)
Feb 10, 2010 13.33 13.48 13.25 13.44 118,005 -0.07(-0.49%)
Feb 09, 2010 13.43 13.60 13.29 13.50 211,289 +0.23(+1.73%)
Feb 08, 2010 13.42 13.48 13.25 13.27 147,626 -0.07(-0.49%)
Feb 05, 2010 13.31 13.35 13.04 13.34 193,898 -0.21(-1.55%)
Feb 04, 2010 13.83 13.88 13.52 13.55 190,961 -0.37(-2.68%)
Feb 03, 2010 14.10 14.16 13.81 13.92 176,500 -0.39(-2.70%)
Feb 02, 2010 14.27 14.33 14.21 14.31 80,445 +0.10(+0.69%)
Feb 01, 2010 14.22 14.27 14.14 14.21 150,945 -0.05(-0.32%)
Jan 29, 2010 14.49 14.49 14.16 14.26 198,707 -0.55(-3.72%)
Jan 28, 2010 14.86 14.88 14.81 14.81 145,809 +0.09(+0.58%)
Jan 27, 2010 14.70 14.79 14.57 14.72 247,702 +0.10(+0.72%)
Jan 26, 2010 14.69 14.77 14.61 14.62 107,824 -0.15(-1.02%)
Jan 25, 2010 14.94 14.96 14.69 14.77 298,639 +0.00(+0.00%)
Jan 22, 2010 15.05 15.11 14.69 14.77 189,411 -0.35(-2.34%)
Jan 21, 2010 15.34 15.39 14.98 15.12 170,308 -0.38(-2.45%)
Jan 20, 2010 15.46 15.52 15.34 15.50 226,040 -0.16(-1.05%)
Jan 19, 2010 15.64 15.68 15.56 15.66 119,421 +0.28(+1.79%)
Jan 15, 2010 15.59 15.39 15.39 15.39 179,594 -0.31(-1.96%)
Jan 14, 2010 15.65 15.71 15.59 15.70 287,794 -0.02(-0.13%)
Jan 13, 2010 15.64 15.72 15.55 15.72 283,457 +0.48(+3.18%)
Jan 12, 2010 15.27 15.33 15.13 15.23 189,381 +0.25(+1.66%)
Jan 11, 2010 15.01 15.04 14.94 14.98 187,464 +0.03(+0.18%)
Jan 08, 2010 14.89 14.97 14.83 14.96 242,709 +0.07(+0.48%)
Jan 07, 2010 14.77 14.91 14.73 14.88 68,290 -0.26(-1.73%)
Jan 06, 2010 15.10 15.19 15.05 15.15 166,728 +0.33(+2.21%)
Jan 05, 2010 14.75 14.88 14.62 14.82 159,275 +0.24(+1.66%)
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.