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 (%)
Oct 31, 2003 20.36 20.75 20.36 20.75 184,544 +0.10(+0.47%)
Oct 30, 2003 20.55 20.71 20.55 20.65 163,436 +0.23(+1.14%)
Oct 29, 2003 20.30 20.54 20.26 20.42 59,135 +0.17(+0.86%)
Oct 28, 2003 20.25 20.36 20.13 20.24 86,296 -0.21(-1.04%)
Oct 27, 2003 20.33 20.58 20.27 20.46 77,605 +0.26(+1.28%)
Oct 24, 2003 20.28 20.37 20.17 20.20 106,474 -0.24(-1.17%)
Oct 23, 2003 20.15 20.47 20.15 20.44 137,826 +0.10(+0.51%)
Oct 22, 2003 20.11 20.60 20.08 20.33 300,331 +0.26(+1.28%)
Oct 21, 2003 20.01 20.20 19.89 20.08 175,542 -0.26(-1.27%)
Oct 20, 2003 20.22 20.39 20.22 20.33 108,181 +0.12(+0.57%)
Oct 17, 2003 20.35 20.35 20.10 20.22 132,394 -0.47(-2.27%)
Oct 16, 2003 20.49 20.99 20.49 20.69 163,125 +0.59(+2.92%)
Oct 15, 2003 20.03 20.16 20.03 20.10 137,826 -0.04(-0.19%)
Oct 14, 2003 19.82 20.25 19.82 20.14 202,238 +0.32(+1.59%)
Oct 13, 2003 19.89 20.03 19.80 19.82 46,563 -0.15(-0.74%)
Oct 10, 2003 19.91 19.93 19.78 19.97 113,924 -0.10(-0.48%)
Oct 09, 2003 20.01 20.20 19.96 20.07 79,157 +0.08(+0.42%)
Oct 08, 2003 20.33 20.33 19.81 19.99 134,101 -0.37(-1.84%)
Oct 07, 2003 20.33 20.40 20.22 20.36 105,698 +0.16(+0.80%)
Oct 06, 2003 20.19 20.23 20.07 20.20 98,558 +0.16(+0.80%)
Oct 03, 2003 20.07 20.26 20.01 20.04 98,713 -0.03(-0.16%)
Oct 02, 2003 19.91 20.13 19.86 20.07 129,445 +0.12(+0.61%)
Oct 01, 2003 19.59 20.11 19.59 19.95 76,363 +0.43(+2.18%)
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%)
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.