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, 2004 21.38 21.52 21.29 21.39 81,640 -0.06(-0.30%)
Aug 30, 2004 21.30 21.58 21.27 21.45 40,975 -0.01(-0.03%)
Aug 27, 2004 21.47 21.56 21.42 21.46 33,835 -0.06(-0.30%)
Aug 26, 2004 21.26 21.53 21.20 21.53 78,381 +0.14(+0.63%)
Aug 25, 2004 21.32 21.41 21.13 21.39 108,802 +0.09(+0.42%)
Aug 24, 2004 21.32 21.42 21.23 21.30 64,412 -0.28(-1.28%)
Aug 23, 2004 21.56 21.76 21.52 21.58 52,926 +0.00(+0.00%)
Aug 20, 2004 21.44 21.58 21.44 21.58 77,449 -0.21(-0.98%)
Aug 19, 2004 21.70 21.91 21.64 21.79 86,917 -0.04(-0.18%)
Aug 18, 2004 21.56 21.84 21.53 21.83 57,582 +0.21(+0.98%)
Aug 17, 2004 21.53 21.71 21.53 21.62 81,485 +0.14(+0.63%)
Aug 16, 2004 21.42 21.59 21.42 21.48 51,995 -0.08(-0.36%)
Aug 13, 2004 21.40 21.62 21.40 21.56 59,911 +0.46(+2.17%)
Aug 12, 2004 21.22 21.31 21.10 21.10 83,347 -0.25(-1.18%)
Aug 11, 2004 21.32 21.43 21.23 21.35 106,319 -0.24(-1.10%)
Aug 10, 2004 21.31 21.65 21.31 21.59 95,919 +0.34(+1.58%)
Aug 09, 2004 21.20 21.36 21.08 21.25 107,405 +0.06(+0.27%)
Aug 06, 2004 21.33 21.45 21.18 21.20 132,239 -0.14(-0.63%)
Aug 05, 2004 21.48 21.55 21.30 21.33 79,778 -0.25(-1.16%)
Aug 04, 2004 21.62 21.63 21.42 21.58 168,713 -0.74(-3.32%)
Aug 03, 2004 22.29 22.58 22.29 22.32 104,456 -0.19(-0.86%)
Aug 02, 2004 22.36 22.58 22.32 22.52 79,622 +0.20(+0.89%)
Jul 30, 2004 22.33 22.48 22.25 22.32 122,926 -0.17(-0.77%)
Jul 29, 2004 22.47 22.55 22.27 22.49 236,385 -0.71(-3.05%)
Jul 28, 2004 23.01 23.28 22.91 23.20 120,443 +0.20(+0.87%)
Jul 27, 2004 23.07 23.08 22.87 23.00 98,868 -0.01(-0.03%)
Jul 26, 2004 23.03 23.18 22.82 23.01 96,695 -0.05(-0.20%)
Jul 23, 2004 23.14 23.21 23.05 23.05 142,793 -0.24(-1.02%)
Jul 22, 2004 23.38 23.43 23.13 23.29 137,050 +0.19(+0.81%)
Jul 21, 2004 23.26 23.33 23.10 23.10 98,558 +0.03(+0.14%)
Jul 20, 2004 22.97 23.23 22.87 23.07 199,910 +0.05(+0.22%)
Jul 19, 2004 23.04 23.16 22.92 23.02 120,443 +0.06(+0.28%)
Jul 16, 2004 23.12 23.19 22.78 22.96 102,904 +0.10(+0.45%)
Jul 15, 2004 22.87 23.05 22.74 22.85 120,132 -0.15(-0.64%)
Jul 14, 2004 23.01 23.19 22.86 23.00 170,110 -0.26(-1.11%)
Jul 13, 2004 23.34 23.35 23.21 23.26 132,704 -0.32(-1.37%)
Jul 12, 2004 23.66 23.67 23.52 23.58 73,104 -0.13(-0.54%)
Jul 09, 2004 23.55 23.74 23.40 23.71 98,713 +0.44(+1.88%)
Jul 08, 2004 23.61 23.68 23.23 23.27 178,336 -0.26(-1.10%)
Jul 07, 2004 23.39 23.54 23.31 23.53 247,094 +0.34(+1.44%)
Jul 06, 2004 23.29 23.34 23.10 23.19 104,922 -0.18(-0.77%)
Jul 02, 2004 23.32 23.52 23.20 23.37 158,004 +0.20(+0.86%)
Jul 01, 2004 23.21 23.26 23.00 23.18 93,746 -0.41(-1.72%)
Jun 30, 2004 23.50 23.63 23.39 23.58 58,514 +0.31(+1.33%)
Jun 29, 2004 23.20 23.39 23.00 23.27 171,507 -0.20(-0.85%)
Jun 28, 2004 23.41 23.68 23.29 23.47 135,808 +0.41(+1.76%)
Jun 25, 2004 22.81 23.11 22.71 23.07 113,769 -0.16(-0.69%)
Jun 24, 2004 23.07 23.35 23.03 23.23 100,421 +0.29(+1.26%)
Jun 23, 2004 22.92 22.99 22.70 22.94 102,128 +0.00(+0.00%)
Jun 22, 2004 22.92 23.00 22.74 22.94 149,933 -0.31(-1.33%)
Jun 21, 2004 23.32 23.40 23.21 23.25 100,886 +0.01(+0.06%)
Jun 18, 2004 23.29 23.48 23.23 23.23 78,070 +0.03(+0.11%)
Jun 17, 2004 23.41 23.45 23.07 23.21 123,081 +0.14(+0.59%)
Jun 16, 2004 23.19 23.31 23.02 23.07 227,693 +0.71(+3.17%)
Jun 15, 2004 22.36 22.56 22.07 22.36 126,185 +0.43(+1.94%)
Jun 14, 2004 22.03 22.09 21.87 21.94 99,800 -0.68(-2.99%)
Jun 10, 2004 22.36 22.77 22.32 22.61 135,188 +0.29(+1.30%)
Jun 09, 2004 22.38 22.49 22.26 22.32 166,385 +0.01(+0.06%)
Jun 08, 2004 22.20 22.34 22.05 22.31 61,928 -0.23(-1.00%)
Jun 07, 2004 22.27 22.55 22.22 22.54 80,398 +0.25(+1.13%)
Jun 04, 2004 22.20 22.38 22.13 22.29 98,713 +0.38(+1.74%)
Jun 03, 2004 21.91 22.14 21.85 21.91 81,174 +0.19(+0.89%)
Jun 02, 2004 21.71 21.86 21.65 21.71 83,037 +0.00(+0.00%)
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.