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 (%)
Jul 31, 2008 22.28 22.55 20.94 21.34 3,632,523 -3.94(-15.60%)
Jul 30, 2008 25.30 25.48 25.06 25.28 184,735 -0.17(-0.66%)
Jul 29, 2008 25.45 25.57 25.24 25.45 147,170 +0.24(+0.97%)
Jul 28, 2008 25.44 25.48 25.18 25.20 132,237 -0.36(-1.41%)
Jul 25, 2008 25.63 25.80 25.45 25.57 209,349 -0.26(-1.00%)
Jul 24, 2008 26.30 26.30 25.66 25.82 157,276 -0.34(-1.28%)
Jul 23, 2008 25.89 26.25 25.84 26.16 247,200 +0.86(+3.41%)
Jul 22, 2008 25.38 25.55 25.25 25.29 379,624 -1.18(-4.45%)
Jul 21, 2008 26.26 26.51 26.16 26.47 273,374 +0.17(+0.64%)
Jul 18, 2008 26.20 26.31 25.88 26.31 267,217 +0.89(+3.50%)
Jul 17, 2008 25.42 25.45 25.19 25.42 239,017 -0.13(-0.50%)
Jul 16, 2008 24.75 25.57 24.57 25.55 317,875 +0.72(+2.88%)
Jul 15, 2008 25.25 25.25 24.69 24.83 621,292 -1.10(-4.25%)
Jul 14, 2008 26.29 26.33 25.82 25.93 179,235 -0.14(-0.52%)
Jul 11, 2008 26.15 26.30 25.86 26.07 402,854 -0.79(-2.93%)
Jul 10, 2008 26.67 26.91 26.60 26.85 306,204 -0.39(-1.42%)
Jul 09, 2008 27.63 27.75 27.21 27.24 261,209 -0.21(-0.75%)
Jul 08, 2008 26.99 27.45 26.82 27.45 349,046 +0.81(+3.05%)
Jul 07, 2008 26.82 27.00 26.47 26.63 560,249 -0.32(-1.20%)
Jul 04, 2008 26.94 27.16 26.64 26.96 333,514 +0.00(+0.00%)
Jul 03, 2008 26.94 27.16 26.64 26.96 333,514 +0.61(+2.32%)
Jul 02, 2008 26.82 26.91 26.29 26.34 286,131 +0.28(+1.09%)
Jul 01, 2008 25.89 26.06 25.68 26.06 285,173 +0.46(+1.81%)
Jun 30, 2008 25.60 25.77 25.45 25.60 243,520 +0.17(+0.66%)
Jun 27, 2008 25.55 25.67 25.33 25.43 287,440 -0.21(-0.83%)
Jun 26, 2008 25.95 26.07 25.51 25.64 315,883 -0.50(-1.92%)
Jun 25, 2008 25.93 26.32 25.80 26.15 232,781 +0.24(+0.95%)
Jun 24, 2008 25.86 26.18 25.67 25.90 223,200 +0.01(+0.05%)
Jun 23, 2008 25.89 26.00 25.66 25.89 332,010 +0.17(+0.65%)
Jun 20, 2008 26.12 26.14 25.67 25.72 335,154 -0.94(-3.53%)
Jun 19, 2008 26.84 26.95 26.42 26.66 312,304 +0.01(+0.02%)
Jun 18, 2008 26.68 26.70 26.42 26.65 219,735 -0.34(-1.26%)
Jun 17, 2008 27.25 27.34 26.94 27.00 367,062 +0.06(+0.21%)
Jun 16, 2008 27.07 27.15 26.85 26.94 682,220 -0.28(-1.02%)
Jun 13, 2008 26.91 27.27 26.85 27.21 207,385 +0.93(+3.55%)
Jun 12, 2008 26.42 26.54 26.18 26.28 254,935 -0.46(-1.71%)
Jun 11, 2008 27.12 27.21 26.72 26.74 217,995 -0.14(-0.50%)
Jun 10, 2008 26.88 26.96 26.68 26.87 320,257 -0.30(-1.11%)
Jun 09, 2008 27.32 27.40 27.03 27.18 409,969 -0.42(-1.52%)
Jun 06, 2008 27.91 27.92 27.54 27.59 392,729 -1.01(-3.54%)
Jun 05, 2008 28.05 28.61 27.99 28.61 277,129 +0.42(+1.49%)
Jun 04, 2008 28.05 28.28 28.02 28.19 412,301 +0.20(+0.71%)
Jun 03, 2008 28.05 28.18 27.85 27.99 599,477 +0.11(+0.39%)
Jun 02, 2008 27.79 27.96 27.59 27.88 360,168 -0.48(-1.68%)
May 30, 2008 28.68 28.73 28.14 28.36 293,001 +0.22(+0.78%)
May 29, 2008 28.16 28.25 27.99 28.14 333,602 -0.59(-2.06%)
May 28, 2008 28.86 28.86 28.50 28.73 250,599 +0.07(+0.25%)
May 27, 2008 28.82 28.82 28.36 28.66 268,900 -0.32(-1.11%)
May 26, 2008 29.32 29.45 28.89 28.98 0 +0.00(+0.00%)
May 23, 2008 29.32 29.45 28.89 28.98 527,540 -0.22(-0.75%)
May 22, 2008 29.21 29.46 29.07 29.20 437,632 +0.82(+2.91%)
May 21, 2008 28.83 28.85 28.36 28.37 383,370 -0.90(-3.06%)
May 20, 2008 29.51 29.62 29.12 29.27 487,460 -0.21(-0.70%)
May 19, 2008 29.30 29.64 29.24 29.48 199,536 -0.21(-0.72%)
May 16, 2008 29.21 29.77 29.14 29.69 335,823 -0.08(-0.26%)
May 15, 2008 29.32 29.83 29.28 29.77 697,881 +1.62(+5.75%)
May 14, 2008 28.23 28.31 27.87 28.15 288,669 +0.01(+0.05%)
May 13, 2008 28.20 28.30 27.90 28.14 177,521 -0.24(-0.84%)
May 12, 2008 28.50 28.57 28.25 28.37 177,836 +0.44(+1.57%)
May 09, 2008 27.72 28.01 27.65 27.94 109,826 -0.47(-1.66%)
May 08, 2008 28.34 28.47 28.20 28.41 151,227 +0.28(+1.01%)
May 07, 2008 28.40 28.40 28.05 28.12 179,180 -0.16(-0.57%)
May 06, 2008 28.04 28.33 27.96 28.28 343,796 -0.13(-0.45%)
May 05, 2008 28.64 28.69 28.24 28.41 213,955 -0.12(-0.41%)
May 02, 2008 28.53 28.65 28.36 28.53 221,508 +0.08(+0.27%)
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.