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 (%)
Mar 31, 2008 27.44 27.94 27.34 27.77 457,412 +0.39(+1.44%)
Mar 28, 2008 27.68 27.78 27.36 27.38 420,154 -0.23(-0.82%)
Mar 27, 2008 27.67 27.98 27.49 27.60 283,356 +0.20(+0.73%)
Mar 26, 2008 27.62 27.65 27.29 27.40 336,099 -0.83(-2.94%)
Mar 25, 2008 27.83 28.34 27.63 28.23 635,624 +0.82(+2.98%)
Mar 24, 2008 27.69 27.69 27.00 27.41 305,880 +0.32(+1.19%)
Mar 21, 2008 25.87 27.23 25.87 27.09 463,302 +0.00(+0.00%)
Mar 20, 2008 25.87 27.23 25.87 27.09 463,302 +1.02(+3.93%)
Mar 19, 2008 26.82 26.93 26.07 26.07 544,011 -1.75(-6.30%)
Mar 18, 2008 27.29 27.94 27.21 27.82 288,846 +1.15(+4.32%)
Mar 17, 2008 26.63 26.96 26.36 26.67 450,376 -0.84(-3.07%)
Mar 14, 2008 28.30 28.34 27.29 27.51 479,422 -0.53(-1.88%)
Mar 13, 2008 27.88 28.11 27.73 28.04 279,083 +0.12(+0.42%)
Mar 12, 2008 27.58 28.12 27.55 27.92 383,834 +0.32(+1.17%)
Mar 11, 2008 27.88 28.00 27.06 27.60 445,780 +0.17(+0.63%)
Mar 10, 2008 27.96 28.03 27.29 27.43 463,318 -0.58(-2.07%)
Mar 07, 2008 27.87 28.28 27.85 28.01 449,600 +0.15(+0.53%)
Mar 06, 2008 28.03 28.19 27.80 27.86 261,412 -0.50(-1.77%)
Mar 05, 2008 28.21 28.63 28.09 28.36 736,956 +0.28(+1.01%)
Mar 04, 2008 28.03 28.26 27.70 28.08 643,501 -0.54(-1.89%)
Mar 03, 2008 28.44 28.73 28.36 28.62 920,956 -0.55(-1.88%)
Feb 29, 2008 29.21 29.30 28.79 29.17 1,313,334 -0.21(-0.70%)
Feb 28, 2008 29.48 29.61 29.19 29.37 497,152 -0.55(-1.85%)
Feb 27, 2008 29.89 30.29 29.85 29.93 792,587 -0.63(-2.07%)
Feb 26, 2008 30.30 30.76 30.08 30.56 646,140 +0.26(+0.87%)
Feb 25, 2008 29.73 30.35 29.66 30.29 788,246 +0.97(+3.30%)
Feb 22, 2008 29.25 29.34 28.91 29.33 235,143 +0.27(+0.93%)
Feb 21, 2008 29.26 29.39 29.00 29.06 227,227 +0.26(+0.89%)
Feb 20, 2008 28.51 28.90 28.26 28.80 397,884 -0.04(-0.13%)
Feb 19, 2008 29.27 29.30 28.77 28.84 310,730 -0.93(-3.14%)
Feb 18, 2008 29.18 29.80 29.06 29.77 0 +0.00(+0.00%)
Feb 15, 2008 29.18 29.80 29.06 29.77 417,701 +0.55(+1.90%)
Feb 14, 2008 29.42 29.63 29.19 29.22 264,788 +0.44(+1.54%)
Feb 13, 2008 28.36 28.84 28.20 28.77 683,080 -0.21(-0.71%)
Feb 12, 2008 28.82 29.13 28.47 28.98 359,252 -0.08(-0.27%)
Feb 11, 2008 29.04 29.12 28.62 29.06 526,286 +0.05(+0.18%)
Feb 08, 2008 29.25 29.25 28.63 29.01 981,074 -0.79(-2.66%)
Feb 07, 2008 29.88 30.06 29.33 29.80 1,042,081 -2.85(-8.74%)
Feb 06, 2008 33.46 33.46 32.58 32.65 538,711 +0.49(+1.52%)
Feb 05, 2008 32.92 32.99 32.16 32.16 460,353 -1.07(-3.22%)
Feb 04, 2008 33.33 33.43 33.16 33.23 411,952 -0.53(-1.57%)
Feb 01, 2008 33.75 33.86 33.29 33.76 328,797 +0.35(+1.06%)
Jan 31, 2008 32.39 33.72 32.39 33.41 1,012,127 +0.45(+1.37%)
Jan 30, 2008 32.94 33.55 32.71 32.96 655,452 -0.06(-0.18%)
Jan 29, 2008 33.05 33.20 32.78 33.01 408,896 +0.19(+0.59%)
Jan 28, 2008 32.74 32.88 32.22 32.82 425,120 +0.51(+1.58%)
Jan 25, 2008 32.97 32.97 32.21 32.31 460,035 -0.11(-0.34%)
Jan 24, 2008 31.65 32.48 31.65 32.42 402,304 +0.62(+1.97%)
Jan 23, 2008 31.15 31.95 30.33 31.80 1,062,923 -0.15(-0.48%)
Jan 22, 2008 30.83 32.34 30.80 31.95 1,117,228 -2.72(-7.84%)
Jan 21, 2008 34.61 35.43 34.35 34.67 0 +0.00(+0.00%)
Jan 18, 2008 34.61 35.43 34.35 34.67 541,973 +0.21(+0.62%)
Jan 17, 2008 35.19 35.41 34.35 34.46 405,401 +0.08(+0.22%)
Jan 16, 2008 34.79 34.98 34.10 34.38 494,276 -0.01(-0.04%)
Jan 15, 2008 35.15 35.29 34.28 34.39 361,795 -0.21(-0.61%)
Jan 14, 2008 34.91 34.98 34.55 34.60 251,906 -0.54(-1.54%)
Jan 11, 2008 35.40 35.40 34.92 35.15 620,420 +0.02(+0.05%)
Jan 10, 2008 34.80 35.29 34.72 35.13 1,129,154 +0.61(+1.77%)
Jan 09, 2008 34.45 34.66 33.99 34.51 840,784 -0.15(-0.45%)
Jan 08, 2008 34.89 35.45 34.62 34.67 1,152,591 +1.12(+3.34%)
Jan 07, 2008 33.74 33.84 33.17 33.55 3,967,018 +0.17(+0.52%)
Jan 04, 2008 34.02 34.08 33.30 33.37 1,559,552 -0.73(-2.13%)
Jan 03, 2008 34.15 34.33 34.02 34.10 1,473,742 -0.15(-0.43%)
Jan 02, 2008 34.79 34.79 33.92 34.25 1,297,596 -0.49(-1.41%)
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.