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 (%)
Feb 27, 2015 54.92 55.42 54.85 55.00 221,875 +0.38(+0.69%)
Feb 26, 2015 54.40 54.76 54.34 54.62 237,692 +0.62(+1.15%)
Feb 25, 2015 54.16 54.25 53.86 54.00 181,414 -0.09(-0.16%)
Feb 24, 2015 54.06 54.33 53.85 54.08 152,792 +0.36(+0.67%)
Feb 23, 2015 53.80 53.84 53.49 53.72 100,417 +0.10(+0.19%)
Feb 20, 2015 53.08 53.78 53.04 53.62 125,813 +0.71(+1.34%)
Feb 19, 2015 52.91 53.08 52.82 52.91 100,595 -0.15(-0.28%)
Feb 18, 2015 53.10 53.18 52.75 53.06 151,518 -0.34(-0.63%)
Feb 17, 2015 53.24 53.61 53.12 53.40 174,749 +0.17(+0.31%)
Feb 13, 2015 53.35 53.23 53.23 53.23 2,042,965 -1.46(-2.67%)
Feb 12, 2015 55.12 55.20 54.34 54.70 195,511 -0.40(-0.73%)
Feb 11, 2015 54.85 55.26 54.69 55.10 386,611 +0.90(+1.65%)
Feb 10, 2015 52.57 54.28 52.55 54.20 652,085 +2.19(+4.20%)
Feb 09, 2015 52.04 52.41 52.00 52.02 273,215 -0.79(-1.49%)
Feb 06, 2015 53.12 53.37 52.73 52.80 217,141 -0.57(-1.08%)
Feb 05, 2015 53.56 53.59 52.90 53.38 417,924 +3.05(+6.06%)
Feb 04, 2015 50.36 50.71 50.30 50.33 193,665 -0.20(-0.40%)
Feb 03, 2015 49.89 50.58 49.87 50.53 226,305 +1.60(+3.26%)
Feb 02, 2015 48.79 49.06 48.53 48.93 253,881 -0.42(-0.86%)
Jan 30, 2015 49.81 49.88 49.23 49.36 245,140 -1.56(-3.06%)
Jan 29, 2015 50.91 51.06 50.62 50.91 270,173 +0.53(+1.06%)
Jan 28, 2015 50.88 51.02 50.37 50.38 145,096 -0.15(-0.30%)
Jan 27, 2015 50.58 50.70 50.32 50.53 117,051 -0.02(-0.03%)
Jan 26, 2015 50.47 50.84 50.08 50.55 155,299 -0.22(-0.43%)
Jan 23, 2015 50.76 51.10 50.66 50.77 221,187 +0.73(+1.46%)
Jan 22, 2015 49.79 50.13 49.68 50.03 248,362 -0.14(-0.28%)
Jan 21, 2015 49.76 50.23 49.63 50.18 1,606,515 +0.69(+1.40%)
Jan 20, 2015 49.22 49.55 49.13 49.48 135,633 +0.57(+1.16%)
Jan 16, 2015 48.71 48.98 48.52 48.92 479,971 +0.90(+1.88%)
Jan 15, 2015 47.75 48.59 47.37 48.01 339,135 -0.17(-0.34%)
Jan 14, 2015 48.05 48.24 47.89 48.18 258,222 +0.81(+1.71%)
Jan 13, 2015 47.34 47.75 47.09 47.37 242,435 +0.14(+0.30%)
Jan 12, 2015 47.41 47.50 47.16 47.23 120,918 +0.47(+1.01%)
Jan 09, 2015 46.97 46.99 46.58 46.76 170,317 -0.55(-1.16%)
Jan 08, 2015 47.16 47.57 47.11 47.31 136,176 +0.48(+1.02%)
Jan 07, 2015 46.92 47.01 46.43 46.83 214,161 +0.75(+1.64%)
Jan 06, 2015 46.63 46.74 45.83 46.07 227,217 -0.91(-1.94%)
Jan 05, 2015 47.48 47.54 46.77 46.98 209,025 -1.23(-2.56%)
Jan 02, 2015 48.71 48.76 48.17 48.22 90,923 -0.52(-1.06%)
Dec 31, 2014 49.16 48.74 48.74 48.74 118,543 -0.50(-1.02%)
Dec 30, 2014 49.15 49.35 48.93 49.24 130,619 -0.06(-0.11%)
Dec 29, 2014 49.74 49.75 49.26 49.30 162,586 -1.15(-2.28%)
Dec 26, 2014 50.42 50.55 50.34 50.44 95,286 +0.30(+0.60%)
Dec 24, 2014 50.22 50.14 50.14 50.14 77,024 +0.13(+0.26%)
Dec 23, 2014 49.77 50.18 49.68 50.01 160,039 -0.12(-0.23%)
Dec 22, 2014 49.87 50.16 49.81 50.13 180,424 +0.65(+1.31%)
Dec 19, 2014 49.08 49.63 48.99 49.48 176,675 +0.26(+0.54%)
Dec 18, 2014 48.76 49.22 48.67 49.22 265,860 +0.16(+0.33%)
Dec 17, 2014 49.50 49.53 48.69 49.05 289,934 -0.14(-0.29%)
Dec 16, 2014 49.29 49.97 49.08 49.19 258,152 +0.26(+0.53%)
Dec 15, 2014 49.29 49.50 48.25 48.93 348,843 +0.70(+1.45%)
Dec 12, 2014 49.29 49.53 48.23 48.23 236,182 -1.92(-3.84%)
Dec 11, 2014 50.18 50.48 50.03 50.16 123,870 +0.16(+0.33%)
Dec 10, 2014 50.32 50.41 49.91 49.99 372,889 -0.11(-0.22%)
Dec 09, 2014 50.24 50.27 49.81 50.10 222,907 -0.64(-1.26%)
Dec 08, 2014 50.76 51.01 50.56 50.74 157,431 -0.23(-0.44%)
Dec 05, 2014 51.12 51.12 50.81 50.97 172,775 +0.59(+1.18%)
Dec 04, 2014 50.16 50.55 50.13 50.38 181,561 +0.44(+0.87%)
Dec 03, 2014 50.48 50.48 49.86 49.94 166,539 -1.01(-1.99%)
Dec 02, 2014 50.70 51.05 50.65 50.95 408,767 +0.50(+0.99%)
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.