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 (%)
May 31, 2012 22.79 22.86 22.41 22.76 200,385 +0.07(+0.32%)
May 30, 2012 22.93 22.96 22.66 22.68 172,260 -0.39(-1.70%)
May 29, 2012 23.01 23.17 22.94 23.08 118,989 +0.02(+0.09%)
May 25, 2012 23.04 23.31 22.94 23.06 102,125 -0.04(-0.16%)
May 24, 2012 23.21 23.24 22.92 23.09 118,816 -0.11(-0.49%)
May 23, 2012 23.14 23.23 22.86 23.21 159,835 -0.04(-0.18%)
May 22, 2012 23.23 23.48 23.11 23.25 230,959 +0.16(+0.68%)
May 21, 2012 23.03 23.11 22.93 23.09 192,415 +0.18(+0.78%)
May 18, 2012 23.17 23.26 22.83 22.91 207,334 +0.24(+1.07%)
May 17, 2012 23.03 23.08 22.67 22.67 212,190 -0.75(-3.20%)
May 16, 2012 23.71 23.84 23.41 23.42 156,541 -0.14(-0.61%)
May 15, 2012 23.78 23.93 23.53 23.56 166,418 +0.06(+0.27%)
May 14, 2012 23.66 23.71 23.46 23.50 207,368 -0.42(-1.76%)
May 11, 2012 23.78 24.28 23.76 23.92 333,548 -0.56(-2.31%)
May 10, 2012 24.66 24.69 24.29 24.48 211,336 -0.50(-2.00%)
May 09, 2012 24.83 25.17 24.75 24.98 284,992 +0.04(+0.14%)
May 08, 2012 25.03 25.19 24.74 24.95 211,939 -0.14(-0.54%)
May 07, 2012 24.83 25.16 24.83 25.08 188,657 +0.16(+0.63%)
May 04, 2012 25.05 25.12 24.80 24.93 267,191 +0.01(+0.06%)
May 03, 2012 24.86 25.01 24.80 24.91 209,963 +0.07(+0.29%)
May 02, 2012 24.72 24.91 24.71 24.84 200,715 -0.37(-1.47%)
May 01, 2012 24.76 25.31 24.75 25.21 305,669 +0.74(+3.01%)
Apr 30, 2012 24.53 24.56 24.36 24.48 287,199 -0.30(-1.21%)
Apr 27, 2012 24.88 24.89 24.57 24.78 202,480 -0.36(-1.42%)
Apr 26, 2012 24.86 25.16 24.86 25.13 161,721 +0.19(+0.74%)
Apr 25, 2012 24.83 24.98 24.75 24.95 176,841 +0.28(+1.13%)
Apr 24, 2012 24.43 24.72 24.32 24.67 206,124 +0.31(+1.26%)
Apr 23, 2012 24.52 24.53 24.24 24.36 215,441 -0.78(-3.10%)
Apr 20, 2012 25.04 25.22 25.00 25.14 107,709 +0.36(+1.44%)
Apr 19, 2012 24.73 24.88 24.66 24.78 91,861 -0.05(-0.20%)
Apr 18, 2012 24.71 24.91 24.71 24.83 85,667 -0.21(-0.86%)
Apr 17, 2012 24.68 25.09 24.68 25.05 147,465 +0.52(+2.13%)
Apr 16, 2012 24.63 24.63 24.37 24.53 94,643 -0.04(-0.17%)
Apr 13, 2012 24.88 24.91 24.55 24.57 126,977 -0.39(-1.57%)
Apr 12, 2012 24.81 25.13 24.81 24.96 278,384 +0.73(+3.01%)
Apr 11, 2012 24.18 24.33 24.11 24.23 375,210 -0.32(-1.31%)
Apr 10, 2012 25.15 25.21 24.53 24.56 186,734 -0.54(-2.14%)
Apr 09, 2012 24.90 25.17 24.88 25.09 105,295 -0.10(-0.40%)
Apr 05, 2012 24.97 25.22 24.96 25.19 231,312 -0.09(-0.34%)
Apr 04, 2012 25.33 25.41 25.15 25.28 180,667 -0.71(-2.72%)
Apr 03, 2012 26.14 26.16 25.83 25.98 685,131 -0.35(-1.33%)
Apr 02, 2012 25.74 26.41 25.70 26.33 514,761 +0.50(+1.94%)
Mar 30, 2012 25.76 25.90 25.62 25.83 168,712 +0.25(+0.98%)
Mar 29, 2012 25.34 25.58 25.24 25.58 160,882 -0.15(-0.58%)
Mar 28, 2012 25.86 25.86 25.63 25.73 162,775 -0.16(-0.61%)
Mar 27, 2012 26.16 26.16 25.84 25.89 145,671 -0.35(-1.33%)
Mar 26, 2012 26.26 26.28 26.12 26.24 191,038 -0.11(-0.43%)
Mar 23, 2012 26.43 26.56 25.84 26.36 465,746 +1.46(+5.88%)
Mar 22, 2012 24.68 24.98 24.68 24.89 144,856 +0.22(+0.90%)
Mar 21, 2012 24.84 24.85 24.66 24.67 205,522 +0.12(+0.49%)
Mar 20, 2012 24.50 24.60 24.41 24.55 104,165 -0.17(-0.69%)
Mar 19, 2012 24.71 24.78 24.64 24.72 99,000 +0.39(+1.59%)
Mar 16, 2012 24.34 24.45 24.24 24.33 80,248 +0.04(+0.18%)
Mar 15, 2012 24.21 24.30 24.06 24.29 78,703 -0.10(-0.41%)
Mar 14, 2012 24.57 24.60 24.33 24.39 86,476 -0.21(-0.87%)
Mar 13, 2012 24.22 24.62 24.17 24.61 143,055 +0.36(+1.50%)
Mar 12, 2012 24.36 24.36 24.09 24.24 469,028 -0.31(-1.25%)
Mar 09, 2012 24.58 24.69 24.48 24.55 150,514 +0.07(+0.29%)
Mar 08, 2012 24.41 24.59 24.27 24.48 182,523 +0.63(+2.64%)
Mar 07, 2012 23.60 23.88 23.53 23.85 341,359 +0.22(+0.94%)
Mar 06, 2012 23.86 23.88 23.55 23.63 348,227 -0.81(-3.33%)
Mar 05, 2012 24.53 24.54 24.38 24.44 499,677 +0.06(+0.26%)
Mar 02, 2012 24.61 24.61 24.36 24.38 252,990 -0.39(-1.56%)
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.