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 28, 2010 12.02 12.16 11.93 12.02 205,126 +0.03(+0.22%)
May 27, 2010 11.73 12.00 11.66 12.00 132,344 +0.78(+6.95%)
May 26, 2010 11.36 11.45 11.19 11.22 171,693 -0.22(-1.89%)
May 25, 2010 11.22 11.47 11.20 11.43 305,534 -0.26(-2.19%)
May 24, 2010 11.88 11.90 11.69 11.69 92,905 -0.19(-1.60%)
May 21, 2010 11.58 11.92 11.56 11.88 198,153 +0.10(+0.89%)
May 20, 2010 11.71 11.97 11.70 11.77 289,140 -0.21(-1.75%)
May 19, 2010 11.90 12.01 11.78 11.98 901,552 +0.05(+0.38%)
May 18, 2010 12.20 12.24 11.88 11.94 207,853 -0.26(-2.15%)
May 17, 2010 12.13 12.21 11.88 12.20 256,939 -0.19(-1.53%)
May 14, 2010 12.39 12.67 12.30 12.39 412,909 -0.32(-2.52%)
May 13, 2010 12.79 13.00 12.62 12.71 626,503 +0.97(+8.25%)
May 12, 2010 11.74 11.94 11.66 11.74 290,681 +0.03(+0.22%)
May 11, 2010 11.68 11.76 11.61 11.71 467,786 +0.43(+3.83%)
May 10, 2010 11.26 11.33 11.19 11.28 245,539 +0.68(+6.42%)
May 07, 2010 10.77 10.88 10.40 10.60 443,471 -0.54(-4.88%)
May 06, 2010 11.68 11.73 10.62 11.14 377,700 -0.83(-6.94%)
May 05, 2010 11.95 11.99 11.79 11.98 249,462 -0.35(-2.87%)
May 04, 2010 12.53 12.53 12.26 12.33 188,791 -0.30(-2.38%)
May 03, 2010 12.54 12.64 12.51 12.63 141,673 +0.09(+0.73%)
Apr 30, 2010 12.76 12.81 12.49 12.54 158,926 -0.08(-0.62%)
Apr 29, 2010 12.60 12.70 12.55 12.62 118,039 +0.17(+1.37%)
Apr 28, 2010 12.54 12.57 12.24 12.45 147,472 -0.10(-0.83%)
Apr 27, 2010 12.85 12.89 12.55 12.55 638,017 -0.68(-5.15%)
Apr 26, 2010 13.36 13.40 13.23 13.23 97,969 -0.13(-0.98%)
Apr 23, 2010 13.22 13.36 13.22 13.36 92,984 +0.08(+0.59%)
Apr 22, 2010 13.28 13.34 13.18 13.29 118,506 -0.19(-1.41%)
Apr 21, 2010 13.41 13.52 13.36 13.48 156,717 +0.01(+0.10%)
Apr 20, 2010 13.50 13.51 13.37 13.46 155,774 +0.23(+1.73%)
Apr 19, 2010 13.24 13.31 13.07 13.23 214,373 +0.01(+0.10%)
Apr 16, 2010 13.39 13.42 13.15 13.22 345,856 -0.10(-0.74%)
Apr 15, 2010 13.21 13.39 13.21 13.32 226,781 +0.26(+2.01%)
Apr 14, 2010 12.97 13.09 12.92 13.06 263,862 +0.60(+4.78%)
Apr 13, 2010 12.50 12.53 12.39 12.46 139,512 +0.13(+1.06%)
Apr 12, 2010 12.38 12.43 12.32 12.33 106,509 -0.03(-0.21%)
Apr 09, 2010 12.30 12.39 12.28 12.36 91,385 +0.14(+1.18%)
Apr 08, 2010 12.15 12.22 12.09 12.21 115,056 -0.10(-0.85%)
Apr 07, 2010 12.23 12.36 12.23 12.32 178,023 -0.05(-0.42%)
Apr 06, 2010 12.30 12.38 12.26 12.37 77,742 -0.10(-0.84%)
Apr 05, 2010 12.45 12.51 12.39 12.47 127,460 +0.03(+0.21%)
Apr 01, 2010 12.31 12.45 12.45 12.45 251,677 +0.20(+1.60%)
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%)
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.