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 (%)
Nov 30, 2004 24.13 24.23 23.95 24.01 89,245 +0.05(+0.19%)
Nov 29, 2004 24.06 24.14 23.84 23.97 96,540 +0.12(+0.49%)
Nov 26, 2004 23.88 24.15 23.84 23.85 43,924 +0.00(+0.00%)
Nov 24, 2004 23.72 23.99 23.71 23.85 73,880 +0.34(+1.42%)
Nov 23, 2004 23.68 23.69 23.48 23.52 61,463 -0.03(-0.14%)
Nov 22, 2004 23.32 23.68 23.32 23.55 56,651 +0.03(+0.14%)
Nov 19, 2004 23.71 23.75 23.32 23.52 70,775 +0.00(+0.00%)
Nov 18, 2004 23.90 23.90 23.46 23.52 91,263 -0.50(-2.07%)
Nov 17, 2004 23.95 24.08 23.83 24.01 118,114 +0.51(+2.17%)
Nov 16, 2004 23.68 23.68 23.44 23.50 101,662 -0.59(-2.46%)
Nov 15, 2004 23.82 24.14 23.82 24.10 58,203 +0.01(+0.05%)
Nov 12, 2004 23.90 24.09 23.79 24.08 84,589 +0.18(+0.75%)
Nov 11, 2004 23.64 23.99 23.62 23.90 130,376 +0.90(+3.92%)
Nov 10, 2004 23.25 23.38 22.90 23.00 105,542 -0.12(-0.53%)
Nov 09, 2004 23.08 23.19 22.98 23.12 107,560 +0.21(+0.90%)
Nov 08, 2004 22.90 23.05 22.83 22.92 137,826 -0.28(-1.19%)
Nov 05, 2004 23.05 23.30 22.97 23.19 339,910 +0.52(+2.30%)
Nov 04, 2004 22.23 22.69 22.16 22.67 175,077 +0.42(+1.88%)
Nov 03, 2004 22.27 22.49 22.12 22.25 130,221 +0.11(+0.49%)
Nov 02, 2004 22.16 22.32 22.10 22.14 159,866 -0.08(-0.38%)
Nov 01, 2004 22.05 22.29 22.03 22.23 136,429 +0.02(+0.09%)
Oct 29, 2004 22.29 22.38 22.11 22.21 79,002 -0.08(-0.38%)
Oct 28, 2004 22.14 22.42 22.11 22.29 86,141 +0.34(+1.53%)
Oct 27, 2004 21.95 21.99 21.79 21.96 138,292 +0.31(+1.43%)
Oct 26, 2004 21.57 21.65 21.40 21.65 69,223 +0.04(+0.18%)
Oct 25, 2004 21.69 21.78 21.56 21.61 68,602 +0.03(+0.15%)
Oct 22, 2004 21.73 21.78 21.51 21.58 89,090 -0.27(-1.24%)
Oct 21, 2004 21.91 21.97 21.79 21.85 101,662 +0.08(+0.39%)
Oct 20, 2004 21.65 21.76 21.52 21.76 186,407 +0.27(+1.26%)
Oct 19, 2004 21.48 21.69 21.48 21.49 70,620 +0.14(+0.66%)
Oct 18, 2004 21.44 21.44 21.26 21.35 107,560 +0.09(+0.42%)
Oct 15, 2004 21.27 21.42 21.19 21.26 98,403 +0.15(+0.73%)
Oct 14, 2004 21.13 21.27 21.07 21.11 109,112 +0.10(+0.46%)
Oct 13, 2004 21.12 21.21 20.96 21.01 100,731 -0.15(-0.70%)
Oct 12, 2004 21.15 21.27 20.91 21.16 94,212 -0.08(-0.39%)
Oct 11, 2004 21.40 21.40 21.15 21.24 139,533 -0.39(-1.82%)
Oct 08, 2004 21.69 21.74 21.58 21.64 78,691 +0.03(+0.15%)
Oct 07, 2004 21.74 21.74 21.47 21.60 104,611 -0.13(-0.59%)
Oct 06, 2004 21.51 21.74 21.34 21.73 213,879 +0.00(+0.00%)
Oct 05, 2004 21.64 21.96 21.61 21.73 100,731 -0.03(-0.15%)
Oct 04, 2004 21.60 21.89 21.59 21.76 127,427 +0.12(+0.54%)
Oct 01, 2004 21.31 21.65 21.31 21.65 94,057 +0.42(+1.97%)
Sep 30, 2004 21.22 21.31 21.04 21.23 192,615 +0.08(+0.37%)
Sep 29, 2004 21.06 21.20 21.00 21.15 82,882 +0.00(+0.00%)
Sep 28, 2004 21.19 21.19 20.98 21.15 133,325 -0.02(-0.09%)
Sep 27, 2004 21.09 21.20 20.95 21.17 140,154 +0.05(+0.21%)
Sep 24, 2004 20.98 21.15 20.95 21.13 76,053 -0.05(-0.21%)
Sep 23, 2004 21.37 21.40 21.09 21.17 90,953 +0.10(+0.49%)
Sep 22, 2004 21.19 21.20 20.99 21.07 57,117 -0.39(-1.80%)
Sep 21, 2004 21.22 21.49 21.16 21.45 76,363 +0.41(+1.96%)
Sep 20, 2004 21.07 21.11 20.96 21.04 95,299 -0.16(-0.76%)
Sep 17, 2004 21.10 21.27 21.10 21.20 53,857 +0.10(+0.46%)
Sep 16, 2004 21.07 21.24 20.98 21.11 126,496 -0.19(-0.88%)
Sep 15, 2004 21.20 21.33 21.11 21.29 117,338 -0.35(-1.64%)
Sep 14, 2004 21.57 21.69 21.47 21.65 83,813 +0.02(+0.09%)
Sep 13, 2004 21.62 21.68 21.53 21.63 126,030 +0.08(+0.36%)
Sep 10, 2004 21.58 21.73 21.42 21.55 123,081 +0.09(+0.42%)
Sep 09, 2004 21.34 21.46 21.15 21.46 176,474 -0.07(-0.33%)
Sep 08, 2004 21.40 21.55 21.33 21.53 92,350 +0.10(+0.45%)
Sep 07, 2004 21.32 21.52 21.32 21.44 216,207 +0.18(+0.85%)
Sep 03, 2004 21.26 21.33 21.12 21.25 132,394 -0.10(-0.48%)
Sep 02, 2004 21.16 21.42 21.16 21.36 47,028 +0.10(+0.49%)
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.