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, 2003 21.78 21.86 21.54 21.69 34,922 +0.20(+0.93%)
Jun 27, 2003 21.83 21.83 21.49 21.49 53,547 -0.39(-1.77%)
Jun 26, 2003 21.76 21.96 21.68 21.87 48,736 +0.22(+1.01%)
Jun 25, 2003 21.46 21.94 21.46 21.65 154,899 +0.46(+2.16%)
Jun 24, 2003 21.26 21.35 21.10 21.20 69,378 -0.30(-1.38%)
Jun 23, 2003 21.49 21.64 21.33 21.49 56,496 -0.21(-0.98%)
Jun 20, 2003 21.62 21.94 21.60 21.71 53,702 +0.22(+1.02%)
Jun 19, 2003 21.66 21.67 21.39 21.49 59,755 -0.64(-2.91%)
Jun 18, 2003 22.19 22.42 22.13 22.13 97,472 -0.40(-1.77%)
Jun 17, 2003 22.28 22.69 22.28 22.53 107,560 +0.69(+3.16%)
Jun 16, 2003 21.47 21.85 21.47 21.84 128,048 +1.22(+5.94%)
Jun 13, 2003 20.95 21.04 20.39 20.62 170,110 -0.87(-4.05%)
Jun 12, 2003 21.32 21.55 21.20 21.49 155,210 +0.17(+0.79%)
Jun 11, 2003 20.91 21.42 20.90 21.32 221,484 +0.60(+2.89%)
Jun 10, 2003 20.88 20.94 20.49 20.72 86,296 -0.03(-0.12%)
Jun 09, 2003 20.44 20.83 20.43 20.75 168,868 +0.42(+2.06%)
Jun 06, 2003 20.49 20.57 20.13 20.33 116,407 +0.23(+1.15%)
Jun 05, 2003 20.22 20.22 19.90 20.10 131,152 -0.39(-1.92%)
Jun 04, 2003 20.32 20.62 20.22 20.49 118,580 -0.13(-0.63%)
Jun 03, 2003 20.42 20.68 20.26 20.62 162,970 -0.17(-0.81%)
Jun 02, 2003 20.73 20.87 20.71 20.78 215,587 +0.11(+0.53%)
May 30, 2003 20.66 20.76 20.64 20.68 127,272 +0.06(+0.28%)
May 29, 2003 20.32 20.62 20.32 20.62 194,323 +0.24(+1.17%)
May 28, 2003 19.97 20.46 19.97 20.38 222,261 +0.47(+2.36%)
May 27, 2003 19.83 20.04 19.72 19.91 352,172 +0.00(+0.00%)
May 23, 2003 20.06 20.08 19.89 19.91 316,628 -0.45(-2.22%)
May 22, 2003 20.08 20.36 20.08 20.36 107,250 +0.77(+3.91%)
May 21, 2003 19.58 19.62 19.49 19.59 39,889 -0.07(-0.36%)
May 20, 2003 19.39 19.78 19.39 19.66 88,935 +0.21(+1.06%)
May 19, 2003 19.59 19.59 19.07 19.46 100,110 -0.80(-3.94%)
May 16, 2003 20.30 20.41 20.11 20.26 123,236 +0.33(+1.65%)
May 15, 2003 19.81 19.95 19.68 19.93 70,155 +0.37(+1.88%)
May 14, 2003 19.53 19.68 19.41 19.56 36,940 +0.23(+1.20%)
May 13, 2003 19.23 19.62 19.19 19.33 108,957 +0.03(+0.17%)
May 12, 2003 19.14 19.41 19.05 19.30 34,146 +0.13(+0.67%)
May 09, 2003 19.34 19.34 19.08 19.17 63,946 +0.78(+4.24%)
May 08, 2003 18.65 18.76 18.25 18.39 66,895 -0.68(-3.58%)
May 07, 2003 19.23 19.33 18.97 19.07 88,004 -0.63(-3.20%)
May 06, 2003 19.30 19.84 19.30 19.70 112,837 +0.66(+3.49%)
May 05, 2003 18.90 19.27 18.88 19.04 46,252 +0.07(+0.37%)
May 02, 2003 18.59 19.26 18.53 18.97 63,946 +0.49(+2.65%)
May 01, 2003 18.48 18.75 18.29 18.48 63,946 -0.25(-1.34%)
Apr 30, 2003 19.04 19.06 18.43 18.73 83,503 -0.40(-2.09%)
Apr 29, 2003 18.97 19.19 18.74 19.13 123,702 +0.18(+0.95%)
Apr 28, 2003 18.81 19.19 18.76 18.95 87,538 +0.01(+0.03%)
Apr 25, 2003 19.07 19.17 18.91 18.94 39,889 -0.39(-2.00%)
Apr 24, 2003 19.34 19.48 19.17 19.33 89,401 +0.01(+0.03%)
Apr 23, 2003 19.05 19.32 19.04 19.32 112,993 +0.61(+3.24%)
Apr 22, 2003 18.36 18.81 18.29 18.72 152,416 +0.00(+0.00%)
Apr 21, 2003 18.85 18.86 18.68 18.72 22,039 -0.06(-0.34%)
Apr 17, 2003 18.45 19.01 18.45 18.78 81,640 +0.34(+1.82%)
Apr 16, 2003 18.72 18.79 18.32 18.45 82,727 -0.21(-1.14%)
Apr 15, 2003 18.43 18.66 18.36 18.66 100,421 +0.78(+4.36%)
Apr 14, 2003 17.70 17.96 17.70 17.88 175,232 +0.03(+0.18%)
Apr 11, 2003 17.92 18.04 17.38 17.85 122,926 +0.26(+1.47%)
Apr 10, 2003 17.81 17.81 17.46 17.59 46,252 -0.19(-1.09%)
Apr 09, 2003 18.10 18.33 17.69 17.78 91,729 -0.18(-1.00%)
Apr 08, 2003 18.07 18.27 17.90 17.96 106,629 +0.08(+0.47%)
Apr 07, 2003 17.61 18.07 17.61 17.88 144,966 +0.65(+3.78%)
Apr 04, 2003 17.30 17.43 17.22 17.23 86,917 -0.17(-0.96%)
Apr 03, 2003 17.49 17.72 17.33 17.40 119,201 +0.00(+0.00%)
Apr 02, 2003 17.23 17.50 17.17 17.40 49,512 +0.87(+5.26%)
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.