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 (%)
Jul 31, 2007 41.20 41.55 40.94 40.96 202,859 -0.09(-0.22%)
Jul 30, 2007 41.07 41.40 40.61 41.05 297,072 +0.40(+0.98%)
Jul 27, 2007 40.95 41.40 40.65 40.65 276,584 -0.21(-0.50%)
Jul 26, 2007 41.70 41.92 40.44 40.86 332,460 -2.69(-6.18%)
Jul 25, 2007 43.51 43.75 42.99 43.55 243,214 +1.11(+2.63%)
Jul 24, 2007 43.04 43.28 42.34 42.44 285,586 -1.09(-2.50%)
Jul 23, 2007 43.51 43.71 43.43 43.53 535,785 +0.10(+0.22%)
Jul 20, 2007 43.70 43.81 43.30 43.43 142,948 -0.25(-0.58%)
Jul 19, 2007 43.90 44.00 43.55 43.68 177,715 -0.27(-0.62%)
Jul 18, 2007 44.05 44.20 43.56 43.95 539,665 -0.21(-0.48%)
Jul 17, 2007 44.16 44.38 44.11 44.17 173,990 +0.23(+0.51%)
Jul 16, 2007 43.73 44.06 43.70 43.94 328,580 +0.72(+1.67%)
Jul 13, 2007 43.24 43.35 43.13 43.22 202,704 -0.21(-0.47%)
Jul 12, 2007 42.74 43.46 42.72 43.42 113,148 +0.84(+1.97%)
Jul 11, 2007 42.48 42.68 42.21 42.59 194,944 +0.48(+1.13%)
Jul 10, 2007 42.58 42.86 42.06 42.11 266,030 -1.32(-3.04%)
Jul 09, 2007 43.39 43.53 43.21 43.43 138,447 +0.48(+1.11%)
Jul 06, 2007 42.48 43.01 42.45 42.95 88,780 +0.17(+0.39%)
Jul 05, 2007 43.07 43.07 42.55 42.79 144,655 -0.38(-0.88%)
Jul 03, 2007 43.23 43.32 43.06 43.17 149,467 +0.02(+0.04%)
Jul 02, 2007 42.89 43.19 42.85 43.15 136,740 +0.25(+0.59%)
Jun 29, 2007 42.94 43.10 42.68 42.90 228,624 +0.32(+0.74%)
Jun 28, 2007 42.60 42.72 42.37 42.58 179,267 -0.05(-0.11%)
Jun 27, 2007 41.63 42.67 41.79 42.63 269,289 +1.34(+3.25%)
Jun 26, 2007 41.47 41.52 41.16 41.29 156,296 +0.93(+2.30%)
Jun 25, 2007 40.55 40.77 40.31 40.36 255,476 -0.32(-0.78%)
Jun 22, 2007 41.04 41.22 40.51 40.67 128,514 -0.32(-0.77%)
Jun 21, 2007 40.73 41.12 40.67 40.99 148,691 -0.14(-0.34%)
Jun 20, 2007 41.56 41.60 41.03 41.13 212,172 -0.65(-1.56%)
Jun 19, 2007 41.85 41.93 41.68 41.78 158,159 +0.03(+0.08%)
Jun 18, 2007 41.77 41.86 41.67 41.75 139,223 -0.15(-0.37%)
Jun 15, 2007 41.89 42.07 41.78 41.90 918,534 +0.06(+0.15%)
Jun 14, 2007 41.32 41.94 41.27 41.84 136,895 +0.30(+0.73%)
Jun 13, 2007 41.31 41.57 41.08 41.54 264,943 +0.66(+1.61%)
Jun 12, 2007 41.09 41.22 40.88 40.88 127,738 -0.26(-0.63%)
Jun 11, 2007 40.78 41.29 40.64 41.14 182,682 -0.03(-0.08%)
Jun 08, 2007 40.44 41.17 40.35 41.17 125,409 +0.94(+2.34%)
Jun 07, 2007 40.76 41.20 40.23 40.23 196,651 -0.82(-1.99%)
Jun 06, 2007 41.60 41.65 40.99 41.05 121,219 -0.68(-1.62%)
Jun 05, 2007 41.83 42.10 41.60 41.72 123,857 -0.38(-0.90%)
Jun 04, 2007 42.26 42.37 42.10 42.10 127,893 -0.16(-0.38%)
Jun 01, 2007 41.94 42.32 41.94 42.27 172,748 +0.16(+0.38%)
May 31, 2007 42.10 42.23 41.83 42.10 187,493 -0.16(-0.38%)
May 30, 2007 41.78 42.56 41.78 42.27 271,152 +0.23(+0.55%)
May 29, 2007 42.21 42.48 41.99 42.03 210,930 +0.56(+1.35%)
May 25, 2007 41.57 41.66 41.32 41.47 254,855 -0.08(-0.19%)
May 24, 2007 42.04 42.09 41.41 41.55 232,194 -0.09(-0.22%)
May 23, 2007 41.06 42.01 41.00 41.64 238,092 +1.26(+3.13%)
May 22, 2007 40.18 40.58 40.06 40.38 219,136 +1.35(+3.45%)
May 21, 2007 39.24 39.32 39.00 39.03 199,289 -0.57(-1.43%)
May 18, 2007 39.26 39.71 39.22 39.60 198,669 +0.55(+1.40%)
May 17, 2007 39.37 39.57 38.75 39.05 271,617 -1.33(-3.30%)
May 16, 2007 40.60 40.67 40.14 40.38 111,751 -0.39(-0.95%)
May 15, 2007 40.44 41.05 40.42 40.77 122,150 -0.13(-0.32%)
May 14, 2007 40.98 41.08 40.82 40.90 170,886 +0.14(+0.35%)
May 11, 2007 40.35 40.85 40.35 40.76 71,862 +0.53(+1.31%)
May 10, 2007 40.60 40.96 40.23 40.23 233,436 -0.76(-1.85%)
May 09, 2007 41.09 41.19 40.72 40.99 100,731 -0.06(-0.14%)
May 08, 2007 41.01 41.12 40.82 41.05 88,625 +0.03(+0.08%)
May 07, 2007 40.85 41.06 39.90 41.02 88,314 +0.24(+0.60%)
May 04, 2007 40.55 40.80 40.46 40.77 66,119 +0.37(+0.91%)
May 03, 2007 40.49 40.56 40.22 40.40 172,438 -0.35(-0.85%)
May 02, 2007 40.60 40.89 40.60 40.75 313,059 -0.05(-0.11%)
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.