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 29, 2008 20.43 20.44 20.14 20.17 509,308 -0.22(-1.07%)
Aug 28, 2008 20.35 20.45 20.22 20.39 570,068 +0.73(+3.74%)
Aug 27, 2008 19.68 19.72 19.49 19.65 260,202 +0.26(+1.36%)
Aug 26, 2008 19.44 19.65 19.33 19.39 233,220 -0.24(-1.25%)
Aug 25, 2008 19.90 19.90 19.30 19.63 244,297 -0.30(-1.52%)
Aug 22, 2008 20.12 20.14 19.88 19.93 492,717 +0.26(+1.31%)
Aug 21, 2008 19.69 19.81 19.57 19.68 441,220 -0.11(-0.55%)
Aug 20, 2008 19.84 19.85 19.43 19.79 914,273 -1.53(-7.19%)
Aug 19, 2008 21.64 21.71 21.21 21.32 567,206 -0.19(-0.87%)
Aug 18, 2008 21.71 21.84 21.29 21.51 506,713 +0.15(+0.72%)
Aug 15, 2008 21.53 21.58 21.29 21.35 0 -0.10(-0.45%)
Aug 14, 2008 21.33 21.66 21.27 21.45 397,212 -0.45(-2.06%)
Aug 13, 2008 21.85 21.90 21.52 21.90 418,527 -0.47(-2.10%)
Aug 12, 2008 22.44 22.55 22.23 22.37 225,422 +0.03(+0.14%)
Aug 11, 2008 22.25 22.50 22.19 22.34 336,115 +0.00(+0.00%)
Aug 08, 2008 22.05 22.37 22.01 22.34 530,933 +0.39(+1.79%)
Aug 07, 2008 22.11 22.23 21.93 21.94 331,549 -0.21(-0.96%)
Aug 06, 2008 22.05 22.25 21.91 22.16 409,196 +0.06(+0.29%)
Aug 05, 2008 21.88 22.10 21.71 22.09 428,788 +0.31(+1.42%)
Aug 04, 2008 22.20 22.20 21.68 21.78 584,642 -0.02(-0.09%)
Aug 01, 2008 21.74 21.88 21.49 21.80 694,393 +0.46(+2.17%)
Jul 31, 2008 22.28 22.55 20.94 21.34 3,632,523 -3.94(-15.60%)
Jul 30, 2008 25.30 25.48 25.06 25.28 184,735 -0.17(-0.66%)
Jul 29, 2008 25.45 25.57 25.24 25.45 147,170 +0.24(+0.97%)
Jul 28, 2008 25.44 25.48 25.18 25.20 132,237 -0.36(-1.41%)
Jul 25, 2008 25.63 25.80 25.45 25.57 209,349 -0.26(-1.00%)
Jul 24, 2008 26.30 26.30 25.66 25.82 157,276 -0.34(-1.28%)
Jul 23, 2008 25.89 26.25 25.84 26.16 247,200 +0.86(+3.41%)
Jul 22, 2008 25.38 25.55 25.25 25.29 379,624 -1.18(-4.45%)
Jul 21, 2008 26.26 26.51 26.16 26.47 273,374 +0.17(+0.64%)
Jul 18, 2008 26.20 26.31 25.88 26.31 267,217 +0.89(+3.50%)
Jul 17, 2008 25.42 25.45 25.19 25.42 239,017 -0.13(-0.50%)
Jul 16, 2008 24.75 25.57 24.57 25.55 317,875 +0.72(+2.88%)
Jul 15, 2008 25.25 25.25 24.69 24.83 621,292 -1.10(-4.25%)
Jul 14, 2008 26.29 26.33 25.82 25.93 179,235 -0.14(-0.52%)
Jul 11, 2008 26.15 26.30 25.86 26.07 402,854 -0.79(-2.93%)
Jul 10, 2008 26.67 26.91 26.60 26.85 306,204 -0.39(-1.42%)
Jul 09, 2008 27.63 27.75 27.21 27.24 261,209 -0.21(-0.75%)
Jul 08, 2008 26.99 27.45 26.82 27.45 349,046 +0.81(+3.05%)
Jul 07, 2008 26.82 27.00 26.47 26.63 560,249 -0.32(-1.20%)
Jul 04, 2008 26.94 27.16 26.64 26.96 333,514 +0.00(+0.00%)
Jul 03, 2008 26.94 27.16 26.64 26.96 333,514 +0.61(+2.32%)
Jul 02, 2008 26.82 26.91 26.29 26.34 286,131 +0.28(+1.09%)
Jul 01, 2008 25.89 26.06 25.68 26.06 285,173 +0.46(+1.81%)
Jun 30, 2008 25.60 25.77 25.45 25.60 243,520 +0.17(+0.66%)
Jun 27, 2008 25.55 25.67 25.33 25.43 287,440 -0.21(-0.83%)
Jun 26, 2008 25.95 26.07 25.51 25.64 315,883 -0.50(-1.92%)
Jun 25, 2008 25.93 26.32 25.80 26.15 232,781 +0.24(+0.95%)
Jun 24, 2008 25.86 26.18 25.67 25.90 223,200 +0.01(+0.05%)
Jun 23, 2008 25.89 26.00 25.66 25.89 332,010 +0.17(+0.65%)
Jun 20, 2008 26.12 26.14 25.67 25.72 335,154 -0.94(-3.53%)
Jun 19, 2008 26.84 26.95 26.42 26.66 312,304 +0.01(+0.02%)
Jun 18, 2008 26.68 26.70 26.42 26.65 219,735 -0.34(-1.26%)
Jun 17, 2008 27.25 27.34 26.94 27.00 367,062 +0.06(+0.21%)
Jun 16, 2008 27.07 27.15 26.85 26.94 682,220 -0.28(-1.02%)
Jun 13, 2008 26.91 27.27 26.85 27.21 207,385 +0.93(+3.55%)
Jun 12, 2008 26.42 26.54 26.18 26.28 254,935 -0.46(-1.71%)
Jun 11, 2008 27.12 27.21 26.72 26.74 217,995 -0.14(-0.50%)
Jun 10, 2008 26.88 26.96 26.68 26.87 320,257 -0.30(-1.11%)
Jun 09, 2008 27.32 27.40 27.03 27.18 409,969 -0.42(-1.52%)
Jun 06, 2008 27.91 27.92 27.54 27.59 392,729 -1.01(-3.54%)
Jun 05, 2008 28.05 28.61 27.99 28.61 277,129 +0.42(+1.49%)
Jun 04, 2008 28.05 28.28 28.02 28.19 412,301 +0.20(+0.71%)
Jun 03, 2008 28.05 28.18 27.85 27.99 599,477 +0.11(+0.39%)
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.