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, 2002 16.94 17.07 16.39 16.65 111,751 -0.52(-3.00%)
Sep 27, 2002 17.21 17.87 17.02 17.16 85,831 +0.21(+1.25%)
Sep 26, 2002 17.02 17.19 16.78 16.95 71,086 +0.97(+6.09%)
Sep 25, 2002 16.78 16.78 15.68 15.98 160,487 -0.27(-1.67%)
Sep 24, 2002 16.19 16.49 16.11 16.25 110,975 -1.15(-6.59%)
Sep 23, 2002 17.75 17.83 17.40 17.40 93,902 -1.16(-6.25%)
Sep 20, 2002 18.69 18.69 18.08 18.56 322,526 +0.29(+1.59%)
Sep 19, 2002 18.56 18.78 18.27 18.27 225,054 -1.19(-6.13%)
Sep 18, 2002 19.01 19.49 19.01 19.46 27,316 +0.23(+1.17%)
Sep 17, 2002 19.65 19.69 19.01 19.23 78,691 -0.63(-3.18%)
Sep 16, 2002 19.95 20.04 19.52 19.86 26,230 -0.01(-0.06%)
Sep 13, 2002 19.90 20.18 19.65 19.88 49,822 -0.23(-1.12%)
Sep 12, 2002 20.75 20.75 20.00 20.10 52,305 -0.71(-3.41%)
Sep 11, 2002 20.62 20.93 20.62 20.81 26,851 +0.45(+2.22%)
Sep 10, 2002 19.91 20.55 19.91 20.36 58,514 +1.08(+5.61%)
Sep 09, 2002 19.41 19.41 19.10 19.28 33,525 -0.28(-1.42%)
Sep 06, 2002 19.79 19.97 19.55 19.55 28,869 +0.23(+1.17%)
Sep 05, 2002 18.85 19.55 18.79 19.33 88,469 -0.24(-1.22%)
Sep 04, 2002 19.21 19.57 19.21 19.57 20,953 +0.57(+3.02%)
Sep 03, 2002 19.49 19.53 18.77 18.99 23,436 -1.15(-5.69%)
Aug 30, 2002 19.81 20.33 19.78 20.14 155,210 -0.28(-1.39%)
Aug 29, 2002 19.97 20.51 19.86 20.42 26,540 -0.04(-0.19%)
Aug 28, 2002 20.93 21.00 20.36 20.46 33,059 -0.99(-4.62%)
Aug 27, 2002 21.40 21.91 21.33 21.45 47,494 +0.06(+0.30%)
Aug 26, 2002 21.20 21.57 21.20 21.39 23,747 +0.13(+0.61%)
Aug 23, 2002 20.71 21.40 20.71 21.26 19,711 +0.24(+1.16%)
Aug 22, 2002 20.95 21.42 20.87 21.02 52,616 -0.18(-0.85%)
Aug 21, 2002 21.04 21.32 20.91 21.20 46,563 -0.55(-2.52%)
Aug 20, 2002 21.00 21.82 21.00 21.74 325,941 -0.13(-0.59%)
Aug 16, 2002 21.46 22.27 21.46 21.87 125,565 +1.71(+8.47%)
Aug 15, 2002 20.13 20.56 20.13 20.17 102,904 +0.08(+0.42%)
Aug 14, 2002 19.56 20.22 19.36 20.08 51,840 +1.07(+5.63%)
Aug 13, 2002 18.59 19.46 18.59 19.01 47,028 -0.06(-0.30%)
Aug 12, 2002 19.01 19.46 18.88 19.07 107,095 -0.51(-2.60%)
Aug 07, 2002 19.41 19.58 18.97 19.58 60,687 -0.20(-1.01%)
Aug 06, 2002 19.14 20.10 19.14 19.78 55,099 +0.65(+3.40%)
Aug 05, 2002 18.90 19.34 18.90 19.13 143,879 -0.23(-1.20%)
Aug 02, 2002 19.55 19.62 19.21 19.36 55,099 +0.19(+1.01%)
Aug 01, 2002 20.30 20.33 18.97 19.17 111,130 -1.21(-5.94%)
Jul 31, 2002 19.98 20.74 19.81 20.38 64,722 -0.11(-0.53%)
Jul 30, 2002 19.98 20.57 19.95 20.49 46,252 -0.32(-1.55%)
Jul 29, 2002 19.66 20.81 19.66 20.81 95,143 +2.00(+10.62%)
Jul 26, 2002 19.43 19.46 18.30 18.81 178,026 -1.40(-6.95%)
Jul 25, 2002 19.49 20.87 19.30 20.22 175,697 -2.17(-9.70%)
Jul 24, 2002 20.28 22.43 20.15 22.39 147,604 +0.87(+4.04%)
Jul 23, 2002 21.15 21.74 21.13 21.52 163,125 -1.39(-6.05%)
Jul 22, 2002 23.23 23.77 22.49 22.90 181,285 -0.55(-2.34%)
Jul 19, 2002 24.24 24.50 23.45 23.45 48,115 -0.97(-3.96%)
Jul 17, 2002 24.04 24.61 24.04 24.42 61,308 +0.06(+0.26%)
Jul 12, 2002 24.62 24.62 23.95 24.35 135,964 -0.26(-1.05%)
Jul 11, 2002 24.27 24.61 24.12 24.61 66,429 -0.28(-1.14%)
Jul 10, 2002 25.33 25.51 24.87 24.90 83,347 -0.01(-0.03%)
Jul 09, 2002 24.63 25.20 24.29 24.90 101,197 -0.62(-2.45%)
Jul 08, 2002 25.07 25.53 25.07 25.53 155,365 +0.49(+1.96%)
Jul 05, 2002 24.10 25.26 24.10 25.04 79,622 +1.52(+6.47%)
Jul 04, 2002 23.53 23.70 23.36 23.52 51,840 +0.00(+0.00%)
Jul 03, 2002 23.53 23.70 23.36 23.52 51,840 -0.55(-2.28%)
Jul 02, 2002 24.39 24.60 24.06 24.06 47,959 -0.97(-3.86%)
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.