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, 2005 24.08 24.15 23.89 23.90 107,095 -0.30(-1.25%)
Nov 29, 2005 24.19 24.23 24.05 24.20 191,839 +0.39(+1.65%)
Nov 28, 2005 23.75 23.92 23.56 23.81 102,128 -0.10(-0.43%)
Nov 25, 2005 24.23 24.24 23.85 23.91 85,986 +0.06(+0.24%)
Nov 23, 2005 23.70 23.91 23.69 23.85 136,895 +0.41(+1.76%)
Nov 22, 2005 23.32 23.48 23.20 23.44 110,044 -0.16(-0.68%)
Nov 21, 2005 23.33 23.65 23.33 23.60 133,791 +0.46(+1.98%)
Nov 18, 2005 23.28 23.28 22.99 23.14 160,642 -0.15(-0.64%)
Nov 17, 2005 23.21 23.29 23.07 23.29 95,919 +0.30(+1.32%)
Nov 16, 2005 22.76 22.99 22.74 22.99 117,959 +0.22(+0.96%)
Nov 15, 2005 22.65 23.08 22.65 22.77 185,941 -0.67(-2.86%)
Nov 14, 2005 23.26 23.45 23.15 23.44 216,052 -0.18(-0.76%)
Nov 11, 2005 23.52 23.74 23.41 23.62 147,604 +0.01(+0.05%)
Nov 10, 2005 23.62 23.70 23.39 23.61 281,396 -0.59(-2.45%)
Nov 09, 2005 24.01 24.33 23.96 24.20 97,627 +0.26(+1.08%)
Nov 08, 2005 24.00 24.06 23.88 23.94 106,784 -0.14(-0.59%)
Nov 07, 2005 24.01 24.19 23.88 24.08 112,837 -0.20(-0.82%)
Nov 04, 2005 24.46 24.46 24.14 24.28 108,957 +0.09(+0.37%)
Nov 03, 2005 24.26 24.40 24.08 24.19 134,101 -0.01(-0.03%)
Nov 02, 2005 24.03 24.21 23.92 24.20 97,161 +0.14(+0.56%)
Nov 01, 2005 24.08 24.15 23.91 24.06 96,075 -0.30(-1.22%)
Oct 31, 2005 24.23 24.41 24.19 24.36 172,128 +0.54(+2.27%)
Oct 28, 2005 23.85 23.88 23.72 23.82 139,378 +0.56(+2.41%)
Oct 27, 2005 23.56 23.58 23.21 23.26 192,150 -0.14(-0.61%)
Oct 26, 2005 23.61 23.70 23.37 23.40 469,510 -0.15(-0.63%)
Oct 25, 2005 23.52 23.73 23.44 23.55 447,005 -0.05(-0.22%)
Oct 24, 2005 23.53 23.71 23.53 23.60 114,545 -0.09(-0.38%)
Oct 21, 2005 23.94 23.94 23.56 23.69 111,440 -0.46(-1.89%)
Oct 20, 2005 24.17 24.32 24.03 24.15 90,021 -0.41(-1.68%)
Oct 19, 2005 24.30 24.64 24.23 24.56 107,095 +0.41(+1.68%)
Oct 18, 2005 24.31 24.39 24.14 24.15 92,505 -0.31(-1.26%)
Oct 17, 2005 24.50 24.58 24.41 24.46 110,044 -0.49(-1.96%)
Oct 14, 2005 24.61 25.09 24.53 24.95 131,618 +0.96(+4.00%)
Oct 13, 2005 24.41 24.42 23.82 23.99 148,536 -0.68(-2.77%)
Oct 12, 2005 24.73 24.86 24.64 24.68 97,472 -0.05(-0.21%)
Oct 11, 2005 24.84 24.86 24.60 24.73 67,361 +0.06(+0.26%)
Oct 10, 2005 24.77 24.81 24.61 24.66 159,400 -0.12(-0.49%)
Oct 07, 2005 24.93 24.93 24.68 24.79 112,061 -0.50(-1.99%)
Oct 06, 2005 25.51 25.53 25.23 25.29 118,425 -0.17(-0.68%)
Oct 05, 2005 25.67 25.71 25.46 25.46 103,835 +0.01(+0.05%)
Oct 04, 2005 25.42 25.62 25.39 25.45 69,999 -0.04(-0.15%)
Oct 03, 2005 25.55 25.58 25.38 25.49 122,460 -0.05(-0.20%)
Sep 30, 2005 25.46 25.68 25.42 25.54 138,447 +0.11(+0.43%)
Sep 29, 2005 25.47 25.57 25.33 25.43 120,287 -0.18(-0.70%)
Sep 28, 2005 25.77 25.78 25.53 25.61 80,088 -0.23(-0.87%)
Sep 27, 2005 25.74 25.87 25.66 25.84 95,454 -0.14(-0.55%)
Sep 26, 2005 25.88 26.05 25.86 25.98 72,327 +0.11(+0.42%)
Sep 23, 2005 25.87 25.93 25.73 25.87 86,762 -0.31(-1.18%)
Sep 22, 2005 26.15 26.18 25.99 26.18 118,580 +0.03(+0.12%)
Sep 21, 2005 26.08 26.27 26.00 26.15 160,487 +0.21(+0.79%)
Sep 20, 2005 26.09 26.20 25.89 25.94 86,296 -0.30(-1.15%)
Sep 19, 2005 26.22 26.34 26.13 26.24 149,312 -0.24(-0.90%)
Sep 16, 2005 26.47 26.54 26.33 26.48 152,106 +0.25(+0.96%)
Sep 15, 2005 26.11 26.26 26.08 26.23 119,822 +0.21(+0.79%)
Sep 14, 2005 26.09 26.21 25.96 26.02 153,037 -0.10(-0.37%)
Sep 13, 2005 26.05 26.17 25.96 26.12 206,119 +0.23(+0.87%)
Sep 12, 2005 25.80 26.07 25.73 25.89 201,773 -0.62(-2.33%)
Sep 09, 2005 26.45 26.53 26.27 26.51 145,276 +0.38(+1.45%)
Sep 08, 2005 26.09 26.22 26.07 26.13 205,187 -0.23(-0.88%)
Sep 07, 2005 26.40 26.40 26.17 26.36 435,830 -0.07(-0.27%)
Sep 06, 2005 26.35 26.51 26.20 26.44 474,632 +0.40(+1.53%)
Sep 02, 2005 25.98 26.74 25.80 26.04 309,023 +0.17(+0.67%)
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.