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 (%)
Aug 31, 2006 30.37 30.40 30.02 30.32 121,374 -0.26(-0.84%)
Aug 30, 2006 30.40 30.58 30.39 30.58 90,021 +0.23(+0.76%)
Aug 29, 2006 29.99 30.44 29.86 30.35 666,472 +0.26(+0.88%)
Aug 28, 2006 29.61 30.09 29.60 30.08 142,793 +0.38(+1.28%)
Aug 25, 2006 29.49 29.77 29.46 29.70 117,183 +0.11(+0.37%)
Aug 24, 2006 29.51 29.59 29.41 29.59 119,511 +0.12(+0.39%)
Aug 23, 2006 29.52 29.62 29.33 29.48 54,633 +0.04(+0.13%)
Aug 22, 2006 29.41 29.49 29.21 29.44 164,212 -0.12(-0.41%)
Aug 21, 2006 29.49 29.57 29.38 29.56 251,750 +0.41(+1.39%)
Aug 18, 2006 29.06 29.19 28.99 29.15 139,999 +0.35(+1.23%)
Aug 17, 2006 28.67 28.99 28.59 28.80 285,586 +0.16(+0.56%)
Aug 16, 2006 28.72 28.73 28.49 28.64 170,420 -0.79(-2.69%)
Aug 15, 2006 29.27 29.48 29.24 29.43 194,788 +0.39(+1.35%)
Aug 14, 2006 29.03 29.27 28.95 29.04 258,425 -0.55(-1.85%)
Aug 11, 2006 29.56 29.68 29.26 29.59 106,163 -0.26(-0.86%)
Aug 10, 2006 29.77 29.89 29.48 29.84 174,145 -0.50(-1.66%)
Aug 09, 2006 30.33 30.76 30.26 30.35 225,830 +0.61(+2.06%)
Aug 08, 2006 29.87 30.04 29.73 29.73 126,496 -0.37(-1.22%)
Aug 07, 2006 30.17 30.44 30.04 30.10 137,205 +0.05(+0.15%)
Aug 04, 2006 30.11 30.34 29.93 30.06 269,134 +0.80(+2.73%)
Aug 03, 2006 28.95 29.38 28.95 29.26 265,254 +0.64(+2.23%)
Aug 02, 2006 28.45 28.69 28.32 28.62 175,697 -0.19(-0.65%)
Aug 01, 2006 28.52 28.81 28.34 28.81 97,161 +0.19(+0.65%)
Jul 31, 2006 28.68 28.70 28.57 28.62 78,070 -0.19(-0.67%)
Jul 28, 2006 28.37 28.84 28.34 28.81 144,345 +0.56(+1.98%)
Jul 27, 2006 28.57 28.66 28.21 28.25 183,303 -0.14(-0.50%)
Jul 26, 2006 28.08 28.50 28.05 28.39 91,729 -0.08(-0.29%)
Jul 25, 2006 28.59 28.59 28.35 28.48 127,272 -0.15(-0.54%)
Jul 24, 2006 28.45 28.70 28.45 28.63 87,538 +0.35(+1.23%)
Jul 21, 2006 28.15 28.30 28.10 28.28 146,208 +0.58(+2.09%)
Jul 20, 2006 27.83 27.93 27.68 27.70 56,341 +0.00(+0.00%)
Jul 19, 2006 26.81 27.74 26.81 27.70 157,693 +0.91(+3.42%)
Jul 18, 2006 26.71 26.83 26.57 26.79 76,673 -0.19(-0.69%)
Jul 17, 2006 27.03 27.12 26.96 26.98 112,993 -0.53(-1.94%)
Jul 14, 2006 27.64 27.67 27.38 27.51 131,773 +0.03(+0.12%)
Jul 13, 2006 27.76 27.96 27.40 27.48 344,721 -0.33(-1.18%)
Jul 12, 2006 28.08 28.10 27.79 27.81 113,148 -0.42(-1.48%)
Jul 11, 2006 28.27 28.30 28.04 28.23 264,478 +0.19(+0.67%)
Jul 10, 2006 27.97 28.23 27.96 28.04 146,984 -0.25(-0.89%)
Jul 07, 2006 28.25 28.51 28.16 28.29 121,374 +0.05(+0.16%)
Jul 06, 2006 28.17 28.30 28.08 28.25 99,024 +0.01(+0.02%)
Jul 05, 2006 28.28 28.34 28.16 28.24 106,784 -0.24(-0.86%)
Jul 03, 2006 28.22 28.53 28.18 28.48 106,319 -0.05(-0.18%)
Jun 30, 2006 28.57 28.59 28.36 28.54 121,840 +0.13(+0.45%)
Jun 29, 2006 27.70 28.41 27.63 28.41 426,983 +1.33(+4.93%)
Jun 28, 2006 26.87 27.18 26.85 27.07 141,551 +0.32(+1.18%)
Jun 27, 2006 27.00 27.05 26.66 26.76 139,533 -0.41(-1.49%)
Jun 26, 2006 26.87 27.19 26.85 27.16 142,638 +0.32(+1.20%)
Jun 23, 2006 26.80 27.00 26.76 26.84 148,536 -0.44(-1.63%)
Jun 22, 2006 27.25 27.49 27.15 27.29 331,218 +0.15(+0.55%)
Jun 21, 2006 27.15 27.30 27.14 27.14 111,596 +0.20(+0.74%)
Jun 20, 2006 26.89 27.11 26.71 26.94 319,422 +0.01(+0.02%)
Jun 19, 2006 26.85 27.02 26.77 26.93 263,857 -0.10(-0.36%)
Jun 16, 2006 27.09 27.17 26.85 27.03 225,830 -0.39(-1.41%)
Jun 15, 2006 27.12 27.52 27.09 27.41 149,001 +0.05(+0.19%)
Jun 14, 2006 27.35 27.50 27.16 27.36 374,056 +0.49(+1.82%)
Jun 13, 2006 27.22 27.46 26.76 26.87 612,925 -0.64(-2.33%)
Jun 12, 2006 27.88 27.90 27.51 27.51 159,866 -0.32(-1.15%)
Jun 09, 2006 28.17 28.30 27.79 27.83 178,802 -0.12(-0.42%)
Jun 08, 2006 27.89 28.22 27.50 27.95 233,125 -0.03(-0.09%)
Jun 07, 2006 28.09 28.34 27.94 27.98 155,520 +0.15(+0.53%)
Jun 06, 2006 27.87 27.99 27.60 27.83 286,518 -0.14(-0.51%)
Jun 05, 2006 28.56 28.56 27.97 27.97 171,507 -0.86(-2.99%)
Jun 02, 2006 29.05 29.08 28.77 28.83 163,902 +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.