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 (%)
Dec 31, 2010 19.44 19.65 19.34 19.53 80,955 +0.10(+0.53%)
Dec 30, 2010 19.39 19.55 19.37 19.43 157,025 -0.23(-1.18%)
Dec 29, 2010 19.56 19.77 19.51 19.66 123,534 +0.31(+1.61%)
Dec 28, 2010 19.47 19.47 19.26 19.35 117,064 -0.05(-0.28%)
Dec 27, 2010 19.59 19.59 19.33 19.41 80,573 -0.24(-1.20%)
Dec 23, 2010 19.52 19.68 19.51 19.64 156,093 +0.11(+0.59%)
Dec 22, 2010 19.45 19.59 19.43 19.53 97,829 +0.02(+0.10%)
Dec 21, 2010 19.47 19.52 19.42 19.51 92,875 -0.11(-0.55%)
Dec 20, 2010 19.68 19.72 19.55 19.61 567,294 +0.20(+1.04%)
Dec 17, 2010 19.15 19.41 19.09 19.41 738,589 +0.36(+1.91%)
Dec 16, 2010 19.01 19.06 18.88 19.05 135,881 -0.07(-0.35%)
Dec 15, 2010 19.18 19.28 19.05 19.12 189,319 -0.28(-1.43%)
Dec 14, 2010 19.30 19.48 19.21 19.39 592,444 -0.28(-1.41%)
Dec 13, 2010 19.39 19.74 19.35 19.67 531,569 +0.09(+0.48%)
Dec 10, 2010 19.48 19.59 19.33 19.57 173,509 +0.31(+1.61%)
Dec 09, 2010 19.30 19.34 19.16 19.26 112,727 +0.21(+1.10%)
Dec 08, 2010 18.94 19.05 18.81 19.05 83,383 +0.17(+0.89%)
Dec 07, 2010 19.18 19.19 18.87 18.89 123,538 -0.01(-0.04%)
Dec 06, 2010 18.71 18.90 18.70 18.89 103,469 +0.14(+0.76%)
Dec 03, 2010 18.35 18.75 18.31 18.75 165,740 +0.33(+1.80%)
Dec 02, 2010 18.01 18.45 18.01 18.42 145,201 +0.42(+2.33%)
Dec 01, 2010 17.90 18.01 17.81 18.00 152,152 +0.09(+0.49%)
Nov 30, 2010 17.87 18.06 17.81 17.91 143,325 +0.00(+0.00%)
Nov 29, 2010 17.88 17.95 17.74 17.91 205,950 -0.47(-2.53%)
Nov 26, 2010 18.33 18.51 18.30 18.38 110,078 +0.67(+3.77%)
Nov 24, 2010 17.43 17.71 17.71 17.71 163,293 +0.47(+2.70%)
Nov 23, 2010 17.53 17.54 17.23 17.24 229,020 -0.41(-2.30%)
Nov 22, 2010 17.69 17.73 17.46 17.65 134,390 -0.20(-1.10%)
Nov 19, 2010 17.80 17.87 17.62 17.85 107,950 -0.07(-0.38%)
Nov 18, 2010 17.81 17.99 17.77 17.91 203,174 +0.22(+1.22%)
Nov 17, 2010 17.55 17.80 17.49 17.70 138,138 +0.05(+0.31%)
Nov 16, 2010 17.99 18.05 17.60 17.64 114,699 -0.65(-3.54%)
Nov 15, 2010 18.49 18.49 18.29 18.29 94,538 +0.03(+0.15%)
Nov 12, 2010 18.36 18.50 18.16 18.26 124,382 -0.34(-1.81%)
Nov 11, 2010 18.24 18.64 18.15 18.60 344,506 +0.94(+5.31%)
Nov 10, 2010 17.38 17.69 17.08 17.66 1,062,389 +0.37(+2.15%)
Nov 09, 2010 17.33 17.41 17.21 17.29 394,435 -0.03(-0.16%)
Nov 08, 2010 17.36 17.36 17.25 17.32 105,917 -0.40(-2.25%)
Nov 05, 2010 17.72 17.83 17.62 17.72 99,936 -0.11(-0.61%)
Nov 04, 2010 17.68 17.87 17.65 17.83 145,373 +0.63(+3.69%)
Nov 03, 2010 17.21 17.22 16.99 17.19 117,922 +0.29(+1.72%)
Nov 02, 2010 16.79 16.95 16.77 16.90 88,247 +0.11(+0.68%)
Nov 01, 2010 16.87 16.90 16.72 16.79 108,445 +0.12(+0.73%)
Oct 29, 2010 16.57 16.68 16.55 16.66 52,960 +0.14(+0.82%)
Oct 28, 2010 16.49 16.58 16.43 16.53 105,301 +0.28(+1.70%)
Oct 27, 2010 16.38 16.41 16.12 16.25 114,341 -0.25(-1.51%)
Oct 25, 2010 16.54 16.65 16.49 16.50 80,742 +0.18(+1.12%)
Oct 22, 2010 16.37 16.37 16.28 16.32 60,061 -0.26(-1.59%)
Oct 21, 2010 16.37 16.78 16.35 16.58 238,208 +0.60(+3.76%)
Oct 20, 2010 15.70 16.06 15.70 15.98 128,542 +0.31(+1.98%)
Oct 19, 2010 15.69 15.79 15.56 15.67 74,026 -0.44(-2.72%)
Oct 18, 2010 16.02 16.14 15.99 16.11 138,505 +0.19(+1.19%)
Oct 15, 2010 15.94 15.97 15.77 15.92 255,496 +0.44(+2.83%)
Oct 14, 2010 15.41 15.49 15.36 15.48 91,703 +0.11(+0.75%)
Oct 13, 2010 15.30 15.42 15.20 15.37 106,300 +0.09(+0.62%)
Oct 12, 2010 15.28 15.32 15.19 15.27 148,838 -0.45(-2.83%)
Oct 11, 2010 15.73 15.82 15.69 15.72 138,197 -0.33(-2.06%)
Oct 08, 2010 16.05 16.09 15.91 16.05 115,857 -0.17(-1.04%)
Oct 07, 2010 16.33 16.35 16.15 16.22 118,483 +0.09(+0.54%)
Oct 06, 2010 16.20 16.25 16.09 16.13 192,850 +0.21(+1.31%)
Oct 05, 2010 15.83 15.98 15.81 15.92 147,833 +0.41(+2.66%)
Oct 04, 2010 15.50 15.64 15.48 15.51 249,349 +0.24(+1.59%)
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.