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 (%)
Aug 31, 2007 40.97 41.27 40.65 41.08 114,389 +0.70(+1.72%)
Aug 30, 2007 40.09 40.65 40.03 40.38 171,507 -0.26(-0.65%)
Aug 29, 2007 40.14 40.73 40.16 40.65 182,682 +1.44(+3.68%)
Aug 28, 2007 40.09 40.15 39.12 39.20 223,192 -1.09(-2.70%)
Aug 27, 2007 39.88 40.45 39.79 40.29 217,759 -0.06(-0.14%)
Aug 24, 2007 39.75 40.37 39.68 40.35 220,864 +0.82(+2.07%)
Aug 23, 2007 39.64 39.73 39.27 39.53 164,522 +0.36(+0.92%)
Aug 22, 2007 38.99 39.29 38.69 39.17 249,422 -0.73(-1.84%)
Aug 21, 2007 39.46 39.98 39.45 39.91 206,119 +0.44(+1.13%)
Aug 20, 2007 39.69 39.69 39.01 39.46 172,904 -0.05(-0.11%)
Aug 17, 2007 39.66 39.73 39.05 39.51 300,487 +0.90(+2.32%)
Aug 16, 2007 39.20 39.51 37.69 38.61 445,918 -0.66(-1.67%)
Aug 15, 2007 39.87 40.42 39.27 39.27 191,218 -0.50(-1.25%)
Aug 14, 2007 40.43 40.48 39.71 39.77 214,655 +0.21(+0.52%)
Aug 13, 2007 39.48 40.09 39.37 39.56 259,356 +0.95(+2.47%)
Aug 10, 2007 39.23 39.40 38.40 38.61 422,947 -1.18(-2.96%)
Aug 09, 2007 40.30 40.80 39.76 39.78 659,022 -2.02(-4.84%)
Aug 08, 2007 41.56 41.91 41.36 41.81 465,941 +0.10(+0.23%)
Aug 07, 2007 41.16 42.06 41.14 41.71 303,280 +0.25(+0.61%)
Aug 06, 2007 40.96 41.49 40.69 41.46 264,788 +0.09(+0.22%)
Aug 03, 2007 41.50 41.84 41.29 41.37 266,185 -0.47(-1.12%)
Aug 02, 2007 41.38 41.98 41.35 41.84 1,010,884 +0.87(+2.12%)
Aug 01, 2007 40.80 41.18 40.36 40.97 292,881 +0.01(+0.02%)
Jul 31, 2007 41.20 41.55 40.94 40.96 202,859 -0.09(-0.22%)
Jul 30, 2007 41.07 41.40 40.61 41.05 297,072 +0.40(+0.98%)
Jul 27, 2007 40.95 41.40 40.65 40.65 276,584 -0.21(-0.50%)
Jul 26, 2007 41.70 41.92 40.44 40.86 332,460 -2.69(-6.18%)
Jul 25, 2007 43.51 43.75 42.99 43.55 243,214 +1.11(+2.63%)
Jul 24, 2007 43.04 43.28 42.34 42.44 285,586 -1.09(-2.50%)
Jul 23, 2007 43.51 43.71 43.43 43.53 535,785 +0.10(+0.22%)
Jul 20, 2007 43.70 43.81 43.30 43.43 142,948 -0.25(-0.58%)
Jul 19, 2007 43.90 44.00 43.55 43.68 177,715 -0.27(-0.62%)
Jul 18, 2007 44.05 44.20 43.56 43.95 539,665 -0.21(-0.48%)
Jul 17, 2007 44.16 44.38 44.11 44.17 173,990 +0.23(+0.51%)
Jul 16, 2007 43.73 44.06 43.70 43.94 328,580 +0.72(+1.67%)
Jul 13, 2007 43.24 43.35 43.13 43.22 202,704 -0.21(-0.47%)
Jul 12, 2007 42.74 43.46 42.72 43.42 113,148 +0.84(+1.97%)
Jul 11, 2007 42.48 42.68 42.21 42.59 194,944 +0.48(+1.13%)
Jul 10, 2007 42.58 42.86 42.06 42.11 266,030 -1.32(-3.04%)
Jul 09, 2007 43.39 43.53 43.21 43.43 138,447 +0.48(+1.11%)
Jul 06, 2007 42.48 43.01 42.45 42.95 88,780 +0.17(+0.39%)
Jul 05, 2007 43.07 43.07 42.55 42.79 144,655 -0.38(-0.88%)
Jul 03, 2007 43.23 43.32 43.06 43.17 149,467 +0.02(+0.04%)
Jul 02, 2007 42.89 43.19 42.85 43.15 136,740 +0.25(+0.59%)
Jun 29, 2007 42.94 43.10 42.68 42.90 228,624 +0.32(+0.74%)
Jun 28, 2007 42.60 42.72 42.37 42.58 179,267 -0.05(-0.11%)
Jun 27, 2007 41.63 42.67 41.79 42.63 269,289 +1.34(+3.25%)
Jun 26, 2007 41.47 41.52 41.16 41.29 156,296 +0.93(+2.30%)
Jun 25, 2007 40.55 40.77 40.31 40.36 255,476 -0.32(-0.78%)
Jun 22, 2007 41.04 41.22 40.51 40.67 128,514 -0.32(-0.77%)
Jun 21, 2007 40.73 41.12 40.67 40.99 148,691 -0.14(-0.34%)
Jun 20, 2007 41.56 41.60 41.03 41.13 212,172 -0.65(-1.56%)
Jun 19, 2007 41.85 41.93 41.68 41.78 158,159 +0.03(+0.08%)
Jun 18, 2007 41.77 41.86 41.67 41.75 139,223 -0.15(-0.37%)
Jun 15, 2007 41.89 42.07 41.78 41.90 918,534 +0.06(+0.15%)
Jun 14, 2007 41.32 41.94 41.27 41.84 136,895 +0.30(+0.73%)
Jun 13, 2007 41.31 41.57 41.08 41.54 264,943 +0.66(+1.61%)
Jun 12, 2007 41.09 41.22 40.88 40.88 127,738 -0.26(-0.63%)
Jun 11, 2007 40.78 41.29 40.64 41.14 182,682 -0.03(-0.08%)
Jun 08, 2007 40.44 41.17 40.35 41.17 125,409 +0.94(+2.34%)
Jun 07, 2007 40.76 41.20 40.23 40.23 196,651 -0.82(-1.99%)
Jun 06, 2007 41.60 41.65 40.99 41.05 121,219 -0.68(-1.62%)
Jun 05, 2007 41.83 42.10 41.60 41.72 123,857 -0.38(-0.90%)
Jun 04, 2007 42.26 42.37 42.10 42.10 127,893 -0.16(-0.38%)
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.