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, 2010 15.05 15.17 14.78 14.80 159,786 -0.20(-1.35%)
Sep 29, 2010 14.99 15.12 14.94 15.00 81,092 +0.01(+0.05%)
Sep 28, 2010 14.93 15.00 14.82 15.00 134,169 -0.02(-0.14%)
Sep 27, 2010 15.12 15.12 14.99 15.02 103,720 -0.25(-1.64%)
Sep 24, 2010 15.12 15.35 15.12 15.27 272,142 +0.68(+4.63%)
Sep 23, 2010 14.50 14.74 14.49 14.59 168,748 -0.09(-0.64%)
Sep 22, 2010 14.77 14.85 14.64 14.69 79,255 -0.18(-1.18%)
Sep 21, 2010 14.94 14.97 14.74 14.86 87,586 -0.08(-0.54%)
Sep 20, 2010 14.67 14.97 14.65 14.94 120,523 +0.24(+1.61%)
Sep 17, 2010 14.71 14.81 14.64 14.71 87,731 -0.52(-3.41%)
Sep 15, 2010 15.12 15.29 15.06 15.23 113,229 +0.14(+0.94%)
Sep 14, 2010 14.94 15.16 14.92 15.08 61,573 +0.16(+1.04%)
Sep 13, 2010 14.89 14.98 14.88 14.93 300,317 +0.32(+2.22%)
Sep 10, 2010 14.60 14.67 14.58 14.60 62,050 +0.05(+0.32%)
Sep 09, 2010 14.67 14.67 14.48 14.56 143,011 -0.17(-1.15%)
Sep 08, 2010 14.63 14.87 14.62 14.73 82,679 +0.38(+2.68%)
Sep 07, 2010 14.35 14.41 14.26 14.34 77,540 -0.07(-0.47%)
Sep 03, 2010 14.33 14.42 14.27 14.41 65,420 +0.24(+1.67%)
Sep 02, 2010 14.21 14.21 14.07 14.17 46,861 -0.07(-0.47%)
Sep 01, 2010 14.19 14.32 14.18 14.24 79,593 +0.49(+3.59%)
Aug 31, 2010 13.74 13.85 13.69 13.75 111,792 -0.13(-0.92%)
Aug 30, 2010 14.02 14.05 13.86 13.88 73,430 -0.20(-1.44%)
Aug 27, 2010 14.08 14.09 13.75 14.08 86,475 +0.45(+3.27%)
Aug 26, 2010 13.71 13.80 13.61 13.63 135,697 -0.28(-1.99%)
Aug 25, 2010 13.81 13.93 13.75 13.91 79,547 -0.08(-0.58%)
Aug 24, 2010 13.98 14.17 13.90 13.99 203,579 -0.16(-1.10%)
Aug 23, 2010 14.25 14.32 14.15 14.15 101,228 +0.09(+0.67%)
Aug 20, 2010 13.92 14.06 13.84 14.05 132,808 -0.16(-1.09%)
Aug 19, 2010 14.59 14.60 14.15 14.21 157,187 -0.49(-3.31%)
Aug 18, 2010 14.75 14.78 14.60 14.69 43,745 +0.12(+0.83%)
Aug 17, 2010 14.62 14.65 14.52 14.57 59,848 +0.07(+0.47%)
Aug 16, 2010 14.49 14.60 14.43 14.50 87,136 -0.05(-0.37%)
Aug 13, 2010 14.56 14.60 14.40 14.56 69,112 +0.01(+0.05%)
Aug 12, 2010 14.48 14.58 14.46 14.55 100,167 +0.03(+0.19%)
Aug 11, 2010 14.73 14.74 14.50 14.52 107,119 -0.73(-4.81%)
Aug 10, 2010 15.09 15.32 14.97 15.26 133,573 -0.03(-0.21%)
Aug 09, 2010 15.26 15.30 15.22 15.29 116,341 +0.24(+1.61%)
Aug 06, 2010 15.05 15.12 14.88 15.05 139,396 -0.04(-0.26%)
Aug 05, 2010 15.01 15.09 14.90 15.09 86,372 +0.12(+0.83%)
Aug 04, 2010 14.90 15.01 14.85 14.96 76,986 -0.02(-0.13%)
Aug 03, 2010 14.96 15.01 14.86 14.98 88,154 +0.14(+0.93%)
Aug 02, 2010 14.74 14.87 14.69 14.84 101,865 +0.19(+1.30%)
Jul 30, 2010 14.65 14.75 14.50 14.65 123,002 -0.13(-0.89%)
Jul 29, 2010 14.89 14.98 14.60 14.79 222,137 +0.60(+4.25%)
Jul 28, 2010 14.37 14.46 14.17 14.18 77,196 -0.28(-1.90%)
Jul 27, 2010 14.56 14.58 14.30 14.46 83,898 -0.01(-0.04%)
Jul 26, 2010 14.39 14.46 14.29 14.46 80,040 +0.13(+0.91%)
Jul 23, 2010 14.12 14.34 14.02 14.33 118,256 +0.20(+1.44%)
Jul 22, 2010 13.89 14.14 13.89 14.13 183,486 +0.70(+5.22%)
Jul 21, 2010 13.65 13.68 13.39 13.43 197,114 -0.18(-1.30%)
Jul 20, 2010 13.24 13.63 13.24 13.61 131,617 -0.32(-2.30%)
Jul 19, 2010 13.93 14.03 13.76 13.93 62,858 +0.06(+0.42%)
Jul 16, 2010 13.87 14.16 13.86 13.87 63,940 -0.36(-2.53%)
Jul 15, 2010 14.18 14.24 13.97 14.23 127,625 +0.09(+0.65%)
Jul 14, 2010 14.14 14.22 14.05 14.14 98,995 -0.16(-1.10%)
Jul 13, 2010 14.08 14.31 14.07 14.29 165,729 +0.58(+4.20%)
Jul 12, 2010 13.58 13.75 13.56 13.72 126,272 -0.18(-1.27%)
Jul 09, 2010 13.89 13.94 13.76 13.89 240,964 +0.31(+2.31%)
Jul 08, 2010 13.48 13.61 13.41 13.58 122,371 -0.05(-0.34%)
Jul 07, 2010 13.16 13.63 13.16 13.63 511,364 +0.81(+6.34%)
Jul 06, 2010 12.95 13.06 12.70 12.81 111,283 +0.25(+1.98%)
Jul 02, 2010 12.57 12.67 12.49 12.57 153,533 -0.18(-1.44%)
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.