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, 2012 25.55 25.60 25.20 25.30 114,028 +0.05(+0.20%)
Aug 30, 2012 25.55 25.56 25.19 25.24 139,394 -0.19(-0.75%)
Aug 29, 2012 25.53 25.66 25.44 25.44 105,426 +0.49(+1.97%)
Aug 27, 2012 24.96 25.03 24.91 24.94 151,949 +0.04(+0.18%)
Aug 24, 2012 25.07 25.11 24.87 24.90 87,281 -0.22(-0.88%)
Aug 23, 2012 25.08 25.28 25.02 25.12 116,729 +0.06(+0.23%)
Aug 22, 2012 25.07 25.12 24.91 25.06 101,760 -0.15(-0.58%)
Aug 21, 2012 25.27 25.47 25.14 25.21 73,389 +0.04(+0.17%)
Aug 20, 2012 25.20 25.22 25.09 25.16 64,296 -0.10(-0.38%)
Aug 17, 2012 25.24 25.31 25.11 25.26 53,702 +0.16(+0.64%)
Aug 16, 2012 24.95 25.16 24.89 25.10 61,298 +0.02(+0.09%)
Aug 15, 2012 25.11 25.24 25.01 25.08 84,023 +0.07(+0.29%)
Aug 14, 2012 25.04 25.11 24.96 25.00 183,452 -0.08(-0.32%)
Aug 13, 2012 25.13 25.19 25.02 25.08 196,077 -0.12(-0.47%)
Aug 10, 2012 24.86 25.25 24.83 25.20 138,757 +0.48(+1.93%)
Aug 09, 2012 24.80 24.88 24.68 24.72 119,764 -0.69(-2.71%)
Aug 08, 2012 25.19 25.48 25.19 25.41 142,444 +0.43(+1.72%)
Aug 07, 2012 24.79 25.08 24.77 24.98 172,397 +0.54(+2.22%)
Aug 06, 2012 24.26 24.64 24.20 24.44 148,102 +0.26(+1.09%)
Aug 03, 2012 23.75 24.25 23.72 24.18 194,833 +0.60(+2.55%)
Aug 02, 2012 23.76 24.00 23.49 23.58 224,876 -0.79(-3.23%)
Aug 01, 2012 24.44 24.56 24.31 24.36 152,402 +0.03(+0.12%)
Jul 31, 2012 24.36 24.53 24.33 24.33 146,939 -0.24(-0.99%)
Jul 30, 2012 24.38 24.60 24.38 24.58 113,094 -0.01(-0.03%)
Jul 27, 2012 24.46 24.68 24.39 24.58 273,166 +0.10(+0.41%)
Jul 26, 2012 24.22 24.52 24.16 24.48 206,541 +1.14(+4.90%)
Jul 25, 2012 23.05 23.45 23.05 23.34 330,673 -0.77(-3.20%)
Jul 24, 2012 24.31 24.33 23.92 24.11 147,262 -0.38(-1.55%)
Jul 23, 2012 24.28 24.51 24.16 24.49 178,058 -0.57(-2.28%)
Jul 20, 2012 25.10 25.11 24.95 25.06 213,976 -0.58(-2.26%)
Jul 19, 2012 25.62 25.82 25.55 25.64 275,248 +0.44(+1.76%)
Jul 18, 2012 24.71 25.25 24.71 25.20 116,555 +0.41(+1.64%)
Jul 17, 2012 24.71 24.83 24.53 24.79 214,676 -0.14(-0.57%)
Jul 16, 2012 24.71 24.94 24.54 24.93 382,117 +0.15(+0.61%)
Jul 13, 2012 24.43 24.83 24.43 24.78 160,415 +1.03(+4.33%)
Jul 12, 2012 23.77 23.79 23.60 23.76 118,223 -0.45(-1.86%)
Jul 11, 2012 24.18 24.31 24.08 24.21 80,627 +0.21(+0.89%)
Jul 10, 2012 24.18 24.28 23.91 23.99 133,530 -0.11(-0.47%)
Jul 09, 2012 24.04 24.11 23.88 24.11 132,178 +0.19(+0.78%)
Jul 06, 2012 23.81 23.95 23.78 23.92 194,992 +0.26(+1.12%)
Jul 05, 2012 23.71 23.75 23.53 23.66 236,461 -0.43(-1.78%)
Jul 03, 2012 23.96 24.08 23.91 24.08 266,273 -0.20(-0.82%)
Jul 02, 2012 23.91 24.30 23.88 24.28 255,474 +0.58(+2.44%)
Jun 29, 2012 23.78 23.88 23.59 23.71 253,502 +0.61(+2.63%)
Jun 28, 2012 22.93 23.10 22.82 23.10 286,333 +0.27(+1.19%)
Jun 27, 2012 22.73 22.93 22.71 22.83 192,334 +0.28(+1.24%)
Jun 26, 2012 22.50 22.58 22.33 22.55 207,995 +0.31(+1.38%)
Jun 25, 2012 22.56 22.60 22.24 22.24 230,593 -0.66(-2.90%)
Jun 22, 2012 23.01 23.01 22.74 22.91 218,376 +0.68(+3.05%)
Jun 21, 2012 22.60 22.62 22.21 22.23 188,128 -0.56(-2.45%)
Jun 20, 2012 22.80 22.91 22.60 22.78 245,289 -0.13(-0.56%)
Jun 19, 2012 22.81 23.00 22.78 22.91 159,928 +0.36(+1.62%)
Jun 18, 2012 22.45 22.66 22.45 22.55 281,567 -0.09(-0.38%)
Jun 15, 2012 22.38 22.68 22.37 22.63 314,536 +0.07(+0.32%)
Jun 14, 2012 22.42 22.66 22.09 22.56 463,883 -0.26(-1.13%)
Jun 13, 2012 23.28 23.30 22.81 22.82 369,425 -0.83(-3.50%)
Jun 12, 2012 23.22 23.65 23.13 23.65 201,186 +0.78(+3.40%)
Jun 11, 2012 23.19 23.19 22.86 22.87 113,213 -0.09(-0.40%)
Jun 08, 2012 22.66 22.97 22.57 22.96 109,694 +0.13(+0.56%)
Jun 07, 2012 22.98 22.98 22.75 22.83 136,087 +0.19(+0.82%)
Jun 06, 2012 22.31 22.71 22.29 22.65 322,565 +0.27(+1.21%)
Jun 05, 2012 22.20 22.41 22.20 22.38 107,786 +0.06(+0.29%)
Jun 04, 2012 22.29 22.40 22.14 22.31 100,802 +0.15(+0.68%)
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.