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 (%)
Jun 30, 2017 16.24 16.30 16.17 16.28 689,739 +0.14(+0.88%)
Jun 29, 2017 16.15 16.24 16.08 16.14 836,731 -0.02(-0.10%)
Jun 28, 2017 16.06 16.20 16.04 16.15 1,397,689 +0.41(+2.61%)
Jun 27, 2017 15.63 15.88 15.57 15.74 1,228,932 +0.13(+0.81%)
Jun 26, 2017 15.64 15.74 15.59 15.62 560,324 +0.11(+0.70%)
Jun 23, 2017 15.43 15.52 15.40 15.51 930,195 +0.29(+1.87%)
Jun 22, 2017 15.24 15.25 15.15 15.22 861,704 +0.00(+0.00%)
Jun 21, 2017 15.18 15.28 15.16 15.22 667,211 -0.10(-0.66%)
Jun 20, 2017 15.47 15.50 15.31 15.32 935,546 -0.34(-2.14%)
Jun 19, 2017 15.80 15.80 15.57 15.66 1,625,281 -0.21(-1.32%)
Jun 16, 2017 15.79 15.90 15.75 15.87 1,507,791 -0.09(-0.58%)
Jun 15, 2017 15.95 15.99 15.89 15.96 880,568 -0.23(-1.45%)
Jun 14, 2017 16.28 16.29 16.15 16.20 736,981 +0.05(+0.31%)
Jun 13, 2017 16.15 16.16 16.03 16.15 696,287 +0.01(+0.05%)
Jun 12, 2017 15.94 16.18 16.04 16.14 897,249 +0.20(+1.26%)
Jun 09, 2017 16.04 16.07 15.87 15.94 1,616,051 -0.64(-3.85%)
Jun 08, 2017 16.58 16.59 16.47 16.57 819,273 -0.08(-0.50%)
Jun 07, 2017 16.67 16.73 16.59 16.66 595,720 +0.13(+0.76%)
Jun 06, 2017 16.56 16.56 16.49 16.53 664,575 -0.23(-1.40%)
Jun 05, 2017 16.67 16.77 16.67 16.77 586,414 +0.13(+0.76%)
Jun 02, 2017 16.58 16.64 16.53 16.64 712,252 -0.01(-0.05%)
Jun 01, 2017 16.75 16.75 16.58 16.65 1,182,316 -0.10(-0.60%)
May 31, 2017 16.80 16.94 16.74 16.75 1,931,007 -0.10(-0.60%)
May 30, 2017 16.76 16.86 16.73 16.85 604,748 -0.12(-0.69%)
May 26, 2017 17.07 17.07 16.92 16.97 496,924 -0.18(-1.03%)
May 25, 2017 17.10 17.18 17.08 17.14 1,256,302 +0.02(+0.10%)
May 24, 2017 17.33 17.38 17.10 17.13 1,683,690 -0.24(-1.40%)
May 23, 2017 17.35 17.45 17.32 17.37 667,405 +0.02(+0.10%)
May 22, 2017 17.38 17.42 17.34 17.35 677,914 +0.12(+0.68%)
May 19, 2017 17.22 17.26 17.17 17.24 949,318 +0.24(+1.43%)
May 18, 2017 16.90 17.07 16.87 16.99 980,158 +0.06(+0.35%)
May 17, 2017 16.93 17.05 16.92 16.93 871,282 -0.10(-0.59%)
May 16, 2017 16.97 17.06 16.96 17.03 527,169 +0.37(+2.21%)
May 15, 2017 16.63 16.71 16.62 16.67 587,026 -0.06(-0.35%)
May 12, 2017 16.75 16.78 16.69 16.72 688,911 +0.37(+2.26%)
May 11, 2017 16.63 16.67 16.31 16.36 1,334,750 -0.80(-4.65%)
May 10, 2017 16.90 17.22 16.90 17.15 935,727 +0.30(+1.79%)
May 09, 2017 16.78 16.87 16.74 16.85 1,108,880 -0.04(-0.25%)
May 08, 2017 16.88 16.91 16.80 16.89 1,054,034 -0.18(-1.03%)
May 05, 2017 16.88 17.07 16.82 17.07 876,003 +0.33(+1.95%)
May 04, 2017 16.58 16.74 16.53 16.74 964,341 +0.26(+1.58%)
May 03, 2017 16.58 16.59 16.47 16.48 783,897 -0.16(-0.96%)
May 02, 2017 16.56 16.64 16.52 16.64 1,145,781 +0.00(+0.00%)
May 01, 2017 16.61 16.68 16.60 16.64 532,463 -0.06(-0.35%)
Apr 28, 2017 16.53 16.72 16.49 16.70 727,719 -0.12(-0.70%)
Apr 27, 2017 16.78 16.87 16.77 16.82 2,397,149 +0.03(+0.15%)
Apr 26, 2017 16.88 16.95 16.76 16.79 1,051,797 -0.19(-1.14%)
Apr 25, 2017 17.12 16.98 16.98 732,423 +0.01(+0.05%)
Apr 24, 2017 16.84 16.99 16.82 16.98 683,298 +0.16(+0.95%)
Apr 21, 2017 16.84 16.86 16.77 16.82 458,392 -0.06(-0.35%)
Apr 20, 2017 16.88 16.94 16.85 16.88 558,738 +0.08(+0.50%)
Apr 19, 2017 16.80 16.86 16.77 16.79 523,713 +0.00(+0.00%)
Apr 18, 2017 16.67 16.82 16.63 16.79 596,040 +0.12(+0.70%)
Apr 17, 2017 16.55 16.69 16.55 16.67 359,035 +0.15(+0.91%)
Apr 13, 2017 16.55 16.57 16.51 16.52 528,968 -0.18(-1.05%)
Apr 12, 2017 16.58 16.72 16.56 16.70 474,706 +0.14(+0.86%)
Apr 11, 2017 16.54 16.58 16.34 16.56 500,338 +0.04(+0.25%)
Apr 10, 2017 16.45 16.55 16.44 16.51 461,758 +0.23(+1.39%)
Apr 07, 2017 16.25 16.36 16.25 16.29 765,291 -0.22(-1.32%)
Apr 06, 2017 16.51 16.59 16.47 16.51 558,405 +0.00(+0.00%)
Apr 05, 2017 16.51 16.58 16.47 16.51 639,832 -0.03(-0.15%)
Apr 04, 2017 16.53 16.56 16.44 16.53 628,808 -0.17(-1.00%)
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.