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 (%)
Sep 30, 2008 18.59 18.77 18.17 18.69 277,054 +0.86(+4.84%)
Sep 29, 2008 18.66 18.92 17.58 17.83 382,810 -1.78(-9.07%)
Sep 26, 2008 19.48 19.64 19.29 19.61 0 -0.14(-0.69%)
Sep 25, 2008 19.34 19.89 19.31 19.74 361,321 +0.34(+1.76%)
Sep 24, 2008 19.85 19.85 19.29 19.40 220,317 -0.27(-1.38%)
Sep 23, 2008 19.97 20.20 19.57 19.67 346,896 -0.69(-3.39%)
Sep 22, 2008 20.79 20.79 20.34 20.36 362,533 -0.29(-1.40%)
Sep 19, 2008 19.98 20.71 19.65 20.65 0 +1.71(+9.01%)
Sep 18, 2008 18.95 19.27 18.24 18.94 728,459 -0.23(-1.18%)
Sep 17, 2008 19.53 19.73 18.86 19.17 781,973 -0.41(-2.11%)
Sep 16, 2008 19.44 19.84 19.17 19.58 658,628 -0.35(-1.75%)
Sep 15, 2008 20.04 20.48 19.82 19.93 600,928 -0.57(-2.77%)
Sep 12, 2008 20.28 20.55 20.12 20.49 579,419 +0.73(+3.68%)
Sep 11, 2008 19.53 19.77 19.41 19.77 564,266 -0.11(-0.55%)
Sep 10, 2008 19.82 20.01 19.80 19.88 381,747 +0.00(+0.00%)
Sep 09, 2008 20.32 20.42 19.84 19.88 533,294 +0.05(+0.23%)
Sep 08, 2008 20.04 20.06 19.62 19.83 501,263 +0.32(+1.65%)
Sep 05, 2008 19.47 19.59 19.22 19.51 0 -0.06(-0.30%)
Sep 04, 2008 20.16 20.16 19.52 19.57 474,615 -0.24(-1.20%)
Sep 03, 2008 20.01 20.02 19.69 19.81 434,424 +0.06(+0.33%)
Sep 02, 2008 20.02 20.11 19.70 19.74 471,587 -0.43(-2.11%)
Aug 29, 2008 20.43 20.44 20.14 20.17 509,308 -0.22(-1.07%)
Aug 28, 2008 20.35 20.45 20.22 20.39 570,068 +0.73(+3.74%)
Aug 27, 2008 19.68 19.72 19.49 19.65 260,202 +0.26(+1.36%)
Aug 26, 2008 19.44 19.65 19.33 19.39 233,220 -0.24(-1.25%)
Aug 25, 2008 19.90 19.90 19.30 19.63 244,297 -0.30(-1.52%)
Aug 22, 2008 20.12 20.14 19.88 19.93 492,717 +0.26(+1.31%)
Aug 21, 2008 19.69 19.81 19.57 19.68 441,220 -0.11(-0.55%)
Aug 20, 2008 19.84 19.85 19.43 19.79 914,273 -1.53(-7.19%)
Aug 19, 2008 21.64 21.71 21.21 21.32 567,206 -0.19(-0.87%)
Aug 18, 2008 21.71 21.84 21.29 21.51 506,713 +0.15(+0.72%)
Aug 15, 2008 21.53 21.58 21.29 21.35 0 -0.10(-0.45%)
Aug 14, 2008 21.33 21.66 21.27 21.45 397,212 -0.45(-2.06%)
Aug 13, 2008 21.85 21.90 21.52 21.90 418,527 -0.47(-2.10%)
Aug 12, 2008 22.44 22.55 22.23 22.37 225,422 +0.03(+0.14%)
Aug 11, 2008 22.25 22.50 22.19 22.34 336,115 +0.00(+0.00%)
Aug 08, 2008 22.05 22.37 22.01 22.34 530,933 +0.39(+1.79%)
Aug 07, 2008 22.11 22.23 21.93 21.94 331,549 -0.21(-0.96%)
Aug 06, 2008 22.05 22.25 21.91 22.16 409,196 +0.06(+0.29%)
Aug 05, 2008 21.88 22.10 21.71 22.09 428,788 +0.31(+1.42%)
Aug 04, 2008 22.20 22.20 21.68 21.78 584,642 -0.02(-0.09%)
Aug 01, 2008 21.74 21.88 21.49 21.80 694,393 +0.46(+2.17%)
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%)
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.