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 (%)
Jan 31, 2008 32.39 33.72 32.39 33.41 1,012,127 +0.45(+1.37%)
Jan 30, 2008 32.94 33.55 32.71 32.96 655,452 -0.06(-0.18%)
Jan 29, 2008 33.05 33.20 32.78 33.01 408,896 +0.19(+0.59%)
Jan 28, 2008 32.74 32.88 32.22 32.82 425,120 +0.51(+1.58%)
Jan 25, 2008 32.97 32.97 32.21 32.31 460,035 -0.11(-0.34%)
Jan 24, 2008 31.65 32.48 31.65 32.42 402,304 +0.62(+1.97%)
Jan 23, 2008 31.15 31.95 30.33 31.80 1,062,923 -0.15(-0.48%)
Jan 22, 2008 30.83 32.34 30.80 31.95 1,117,228 -2.72(-7.84%)
Jan 21, 2008 34.61 35.43 34.35 34.67 0 +0.00(+0.00%)
Jan 18, 2008 34.61 35.43 34.35 34.67 541,973 +0.21(+0.62%)
Jan 17, 2008 35.19 35.41 34.35 34.46 405,401 +0.08(+0.22%)
Jan 16, 2008 34.79 34.98 34.10 34.38 494,276 -0.01(-0.04%)
Jan 15, 2008 35.15 35.29 34.28 34.39 361,795 -0.21(-0.61%)
Jan 14, 2008 34.91 34.98 34.55 34.60 251,906 -0.54(-1.54%)
Jan 11, 2008 35.40 35.40 34.92 35.15 620,420 +0.02(+0.05%)
Jan 10, 2008 34.80 35.29 34.72 35.13 1,129,154 +0.61(+1.77%)
Jan 09, 2008 34.45 34.66 33.99 34.51 840,784 -0.15(-0.45%)
Jan 08, 2008 34.89 35.45 34.62 34.67 1,152,591 +1.12(+3.34%)
Jan 07, 2008 33.74 33.84 33.17 33.55 3,967,018 +0.17(+0.52%)
Jan 04, 2008 34.02 34.08 33.30 33.37 1,559,552 -0.73(-2.13%)
Jan 03, 2008 34.15 34.33 34.02 34.10 1,473,742 -0.15(-0.43%)
Jan 02, 2008 34.79 34.79 33.92 34.25 1,297,596 -0.49(-1.41%)
Jan 01, 2008 34.44 35.11 34.44 34.74 0 +0.00(+0.00%)
Dec 31, 2007 34.44 35.11 34.44 34.74 461,020 -0.09(-0.26%)
Dec 28, 2007 35.38 35.40 34.70 34.83 960,285 -0.75(-2.10%)
Dec 27, 2007 35.38 35.87 35.38 35.58 1,688,328 +0.46(+1.32%)
Dec 26, 2007 34.24 35.22 33.97 35.11 570,998 -0.48(-1.36%)
Dec 24, 2007 36.07 36.07 35.44 35.60 175,697 -0.14(-0.38%)
Dec 21, 2007 35.55 35.80 35.55 35.73 281,271 +0.18(+0.51%)
Dec 20, 2007 35.73 35.78 35.34 35.55 403,701 -0.24(-0.68%)
Dec 19, 2007 35.99 36.20 35.60 35.80 247,209 -0.23(-0.64%)
Dec 18, 2007 36.14 36.44 35.73 36.03 616,960 +0.14(+0.40%)
Dec 17, 2007 36.72 36.72 35.80 35.89 492,402 -0.90(-2.45%)
Dec 14, 2007 37.23 37.38 36.74 36.79 606,718 -0.95(-2.53%)
Dec 13, 2007 37.77 37.78 37.41 37.74 186,174 -0.42(-1.10%)
Dec 12, 2007 38.69 38.85 37.83 38.16 264,825 +0.73(+1.96%)
Dec 11, 2007 38.03 38.35 37.37 37.43 200,531 -0.82(-2.16%)
Dec 10, 2007 37.99 38.37 37.90 38.25 334,566 +0.06(+0.17%)
Dec 07, 2007 37.94 38.28 37.79 38.19 215,431 -0.21(-0.55%)
Dec 06, 2007 38.04 38.44 37.89 38.40 205,653 -0.34(-0.88%)
Dec 05, 2007 38.43 38.89 38.38 38.74 412,083 +0.69(+1.81%)
Dec 04, 2007 37.99 38.18 37.83 38.05 243,762 -0.26(-0.69%)
Dec 03, 2007 38.32 38.59 38.17 38.32 206,120 +0.39(+1.02%)
Nov 30, 2007 38.23 38.27 37.56 37.93 274,566 +0.08(+0.22%)
Nov 29, 2007 37.47 37.97 37.43 37.85 213,569 -0.68(-1.77%)
Nov 28, 2007 37.43 38.61 37.41 38.53 293,634 +0.73(+1.93%)
Nov 27, 2007 37.57 37.91 37.39 37.80 287,138 +0.28(+0.74%)
Nov 26, 2007 38.27 38.39 37.47 37.52 161,573 -1.22(-3.16%)
Nov 23, 2007 38.43 38.75 38.28 38.75 197,101 +2.20(+6.03%)
Nov 21, 2007 37.12 37.19 36.46 36.54 395,786 -0.97(-2.59%)
Nov 20, 2007 37.30 37.72 37.27 37.52 255,322 +0.35(+0.94%)
Nov 19, 2007 37.99 37.99 37.03 37.17 226,863 -0.41(-1.10%)
Nov 16, 2007 37.62 37.66 37.15 37.58 221,640 +0.21(+0.55%)
Nov 15, 2007 37.63 37.98 37.16 37.38 333,760 -0.61(-1.59%)
Nov 14, 2007 38.53 38.59 37.93 37.98 283,724 -1.12(-2.87%)
Nov 13, 2007 38.21 39.11 38.21 39.10 207,051 +1.06(+2.79%)
Nov 12, 2007 38.37 38.59 37.98 38.04 257,368 -0.88(-2.25%)
Nov 09, 2007 39.19 39.56 38.88 38.91 385,231 -2.03(-4.96%)
Nov 08, 2007 41.62 41.75 40.51 40.94 480,996 -1.34(-3.17%)
Nov 07, 2007 42.91 43.02 42.28 42.28 211,706 -0.95(-2.19%)
Nov 06, 2007 43.82 43.89 42.95 43.23 229,245 +0.17(+0.40%)
Nov 05, 2007 43.05 43.43 42.79 43.06 195,409 -0.12(-0.27%)
Nov 02, 2007 42.46 43.19 42.36 43.17 414,100 +0.58(+1.36%)
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.