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, 2003 19.76 19.76 19.40 19.52 144,035 -0.46(-2.29%)
Sep 29, 2003 19.95 20.04 19.81 19.98 63,480 +0.03(+0.16%)
Sep 26, 2003 19.90 19.98 19.80 19.95 191,839 +0.20(+1.01%)
Sep 25, 2003 19.70 19.79 19.60 19.75 101,507 +0.06(+0.33%)
Sep 24, 2003 19.84 20.01 19.59 19.68 350,775 -0.01(-0.07%)
Sep 23, 2003 19.62 19.81 19.53 19.70 124,478 +0.30(+1.56%)
Sep 22, 2003 19.26 19.55 19.24 19.39 192,926 -0.10(-0.53%)
Sep 19, 2003 19.21 19.50 19.12 19.50 210,930 +0.02(+0.10%)
Sep 18, 2003 19.26 19.62 19.26 19.48 46,873 -0.05(-0.23%)
Sep 17, 2003 19.43 19.66 19.31 19.52 65,033 -0.19(-0.95%)
Sep 16, 2003 19.30 19.73 19.21 19.71 204,256 +0.41(+2.14%)
Sep 15, 2003 19.17 19.39 19.07 19.30 46,718 +0.06(+0.33%)
Sep 12, 2003 19.10 19.35 19.00 19.23 144,500 -0.14(-0.73%)
Sep 11, 2003 19.21 19.46 19.08 19.37 113,613 +0.21(+1.08%)
Sep 10, 2003 19.27 19.41 19.16 19.17 42,527 -0.10(-0.50%)
Sep 09, 2003 19.20 19.54 19.19 19.26 216,207 +0.39(+2.05%)
Sep 08, 2003 18.83 18.94 18.80 18.88 202,083 +0.03(+0.14%)
Sep 05, 2003 18.71 19.06 18.71 18.85 81,640 +0.15(+0.79%)
Sep 04, 2003 18.68 18.86 18.49 18.70 116,407 +0.08(+0.45%)
Sep 03, 2003 18.66 18.79 18.49 18.62 49,667 -0.17(-0.89%)
Sep 02, 2003 18.46 18.81 18.38 18.79 71,241 -0.12(-0.65%)
Aug 29, 2003 18.83 18.95 18.71 18.91 42,527 -0.29(-1.51%)
Aug 28, 2003 18.99 19.24 18.95 19.20 50,288 +0.39(+2.09%)
Aug 27, 2003 18.93 18.93 18.69 18.81 25,299 -0.43(-2.21%)
Aug 26, 2003 18.81 19.25 18.81 19.23 33,525 +0.45(+2.40%)
Aug 25, 2003 18.94 18.94 18.76 18.78 39,733 -0.16(-0.85%)
Aug 22, 2003 19.05 19.05 18.80 18.94 48,891 -0.23(-1.18%)
Aug 21, 2003 19.04 19.22 18.91 19.17 110,044 -0.32(-1.65%)
Aug 20, 2003 19.23 19.52 19.15 19.49 52,771 -0.03(-0.16%)
Aug 19, 2003 19.43 19.57 19.24 19.52 65,498 -0.23(-1.14%)
Aug 18, 2003 19.40 19.77 19.40 19.75 73,104 -0.32(-1.61%)
Aug 15, 2003 19.90 20.07 19.72 20.07 16,762 +0.01(+0.06%)
Aug 14, 2003 20.07 20.20 19.99 20.06 59,445 +0.15(+0.74%)
Aug 13, 2003 19.75 20.13 19.71 19.91 43,614 -0.06(-0.32%)
Aug 12, 2003 19.91 19.97 19.68 19.97 46,252 -0.39(-1.90%)
Aug 11, 2003 20.34 20.36 20.20 20.36 23,126 -0.01(-0.06%)
Aug 08, 2003 20.41 20.59 20.06 20.37 78,691 +0.30(+1.51%)
Aug 07, 2003 19.97 20.29 19.97 20.07 52,150 -0.03(-0.13%)
Aug 06, 2003 20.17 20.19 19.82 20.10 89,401 -0.53(-2.56%)
Aug 05, 2003 20.69 20.84 20.62 20.62 56,496 +0.24(+1.20%)
Aug 04, 2003 20.46 20.52 20.20 20.38 68,913 +0.05(+0.25%)
Aug 01, 2003 20.40 20.55 20.17 20.33 69,689 -0.10(-0.50%)
Jul 31, 2003 20.38 20.57 20.10 20.43 158,935 -0.90(-4.20%)
Jul 30, 2003 21.46 21.46 21.00 21.33 42,838 -0.30(-1.37%)
Jul 29, 2003 21.75 21.75 21.43 21.62 31,197 -0.09(-0.42%)
Jul 28, 2003 21.78 21.83 21.63 21.71 24,057 +0.06(+0.30%)
Jul 25, 2003 21.49 21.71 21.49 21.65 84,899 +0.42(+1.97%)
Jul 24, 2003 21.24 21.55 21.23 21.23 80,243 +0.05(+0.24%)
Jul 23, 2003 21.14 21.26 20.97 21.18 34,146 +0.08(+0.37%)
Jul 22, 2003 20.93 21.20 20.83 21.10 68,137 +0.17(+0.80%)
Jul 21, 2003 20.84 20.93 20.56 20.93 48,425 -0.20(-0.94%)
Jul 18, 2003 20.99 21.13 20.84 21.13 54,789 +0.33(+1.58%)
Jul 17, 2003 20.80 21.02 20.69 20.80 92,039 -0.45(-2.12%)
Jul 16, 2003 21.24 21.27 20.94 21.25 50,443 +0.02(+0.09%)
Jul 15, 2003 21.31 21.35 21.15 21.24 45,476 +0.17(+0.80%)
Jul 14, 2003 21.05 21.45 21.04 21.07 79,778 +0.42(+2.03%)
Jul 11, 2003 20.78 20.95 20.65 20.65 20,487 -0.03(-0.16%)
Jul 10, 2003 20.65 20.92 20.63 20.68 83,503 -0.10(-0.50%)
Jul 09, 2003 20.61 20.84 20.45 20.78 171,041 +0.17(+0.81%)
Jul 08, 2003 20.32 20.69 20.20 20.62 126,185 -0.64(-3.03%)
Jul 07, 2003 20.93 21.26 20.80 21.26 63,791 +0.00(+0.00%)
Jul 03, 2003 21.29 21.29 21.13 21.26 25,299 -0.19(-0.90%)
Jul 02, 2003 21.06 21.58 21.04 21.45 72,483 +0.08(+0.39%)
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.