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 (%)
May 30, 2008 28.68 28.73 28.14 28.36 293,001 +0.22(+0.78%)
May 29, 2008 28.16 28.25 27.99 28.14 333,602 -0.59(-2.06%)
May 28, 2008 28.86 28.86 28.50 28.73 250,599 +0.07(+0.25%)
May 27, 2008 28.82 28.82 28.36 28.66 268,900 -0.32(-1.11%)
May 26, 2008 29.32 29.45 28.89 28.98 0 +0.00(+0.00%)
May 23, 2008 29.32 29.45 28.89 28.98 527,540 -0.22(-0.75%)
May 22, 2008 29.21 29.46 29.07 29.20 437,632 +0.82(+2.91%)
May 21, 2008 28.83 28.85 28.36 28.37 383,370 -0.90(-3.06%)
May 20, 2008 29.51 29.62 29.12 29.27 487,460 -0.21(-0.70%)
May 19, 2008 29.30 29.64 29.24 29.48 199,536 -0.21(-0.72%)
May 16, 2008 29.21 29.77 29.14 29.69 335,823 -0.08(-0.26%)
May 15, 2008 29.32 29.83 29.28 29.77 697,881 +1.62(+5.75%)
May 14, 2008 28.23 28.31 27.87 28.15 288,669 +0.01(+0.05%)
May 13, 2008 28.20 28.30 27.90 28.14 177,521 -0.24(-0.84%)
May 12, 2008 28.50 28.57 28.25 28.37 177,836 +0.44(+1.57%)
May 09, 2008 27.72 28.01 27.65 27.94 109,826 -0.47(-1.66%)
May 08, 2008 28.34 28.47 28.20 28.41 151,227 +0.28(+1.01%)
May 07, 2008 28.40 28.40 28.05 28.12 179,180 -0.16(-0.57%)
May 06, 2008 28.04 28.33 27.96 28.28 343,796 -0.13(-0.45%)
May 05, 2008 28.64 28.69 28.24 28.41 213,955 -0.12(-0.41%)
May 02, 2008 28.53 28.65 28.36 28.53 221,508 +0.08(+0.27%)
May 01, 2008 28.07 28.47 27.96 28.45 319,588 +0.01(+0.05%)
Apr 30, 2008 27.93 28.66 27.93 28.44 376,791 +0.82(+2.99%)
Apr 29, 2008 27.78 27.83 27.46 27.61 243,600 -0.44(-1.58%)
Apr 28, 2008 28.25 28.28 28.04 28.06 239,531 -0.23(-0.82%)
Apr 25, 2008 28.00 28.33 27.94 28.29 258,710 +0.62(+2.24%)
Apr 24, 2008 27.43 27.83 27.23 27.67 247,886 +0.30(+1.08%)
Apr 23, 2008 27.14 27.47 27.06 27.38 262,067 +0.17(+0.62%)
Apr 22, 2008 27.60 27.60 27.08 27.21 259,170 -0.66(-2.36%)
Apr 21, 2008 27.70 27.87 27.53 27.87 176,441 -0.37(-1.30%)
Apr 18, 2008 28.25 28.44 28.20 28.23 183,529 +0.55(+1.98%)
Apr 17, 2008 27.56 27.80 27.39 27.68 201,178 -0.46(-1.65%)
Apr 16, 2008 27.94 28.19 27.70 28.15 190,456 +0.70(+2.53%)
Apr 15, 2008 27.76 27.76 27.18 27.45 282,720 -0.68(-2.43%)
Apr 14, 2008 28.53 28.53 28.05 28.14 187,518 -0.21(-0.75%)
Apr 11, 2008 28.59 28.60 28.26 28.35 261,684 -0.48(-1.65%)
Apr 10, 2008 28.68 29.06 28.43 28.83 231,884 -0.55(-1.89%)
Apr 09, 2008 29.77 29.85 29.24 29.38 228,935 -0.19(-0.65%)
Apr 08, 2008 29.56 29.59 29.38 29.57 238,139 +0.25(+0.86%)
Apr 07, 2008 29.46 29.53 29.15 29.32 197,782 -0.19(-0.65%)
Apr 04, 2008 29.62 29.68 29.28 29.51 187,804 +0.32(+1.08%)
Apr 03, 2008 28.70 29.33 28.63 29.20 264,414 -0.12(-0.40%)
Apr 02, 2008 29.18 29.59 28.97 29.32 367,235 +0.61(+2.11%)
Apr 01, 2008 28.43 28.75 28.34 28.71 258,858 +0.94(+3.39%)
Mar 31, 2008 27.44 27.94 27.34 27.77 457,412 +0.39(+1.44%)
Mar 28, 2008 27.68 27.78 27.36 27.38 420,154 -0.23(-0.82%)
Mar 27, 2008 27.67 27.98 27.49 27.60 283,356 +0.20(+0.73%)
Mar 26, 2008 27.62 27.65 27.29 27.40 336,099 -0.83(-2.94%)
Mar 25, 2008 27.83 28.34 27.63 28.23 635,624 +0.82(+2.98%)
Mar 24, 2008 27.69 27.69 27.00 27.41 305,880 +0.32(+1.19%)
Mar 21, 2008 25.87 27.23 25.87 27.09 463,302 +0.00(+0.00%)
Mar 20, 2008 25.87 27.23 25.87 27.09 463,302 +1.02(+3.93%)
Mar 19, 2008 26.82 26.93 26.07 26.07 544,011 -1.75(-6.30%)
Mar 18, 2008 27.29 27.94 27.21 27.82 288,846 +1.15(+4.32%)
Mar 17, 2008 26.63 26.96 26.36 26.67 450,376 -0.84(-3.07%)
Mar 14, 2008 28.30 28.34 27.29 27.51 479,422 -0.53(-1.88%)
Mar 13, 2008 27.88 28.11 27.73 28.04 279,083 +0.12(+0.42%)
Mar 12, 2008 27.58 28.12 27.55 27.92 383,834 +0.32(+1.17%)
Mar 11, 2008 27.88 28.00 27.06 27.60 445,780 +0.17(+0.63%)
Mar 10, 2008 27.96 28.03 27.29 27.43 463,318 -0.58(-2.07%)
Mar 07, 2008 27.87 28.28 27.85 28.01 449,600 +0.15(+0.53%)
Mar 06, 2008 28.03 28.19 27.80 27.86 261,412 -0.50(-1.77%)
Mar 05, 2008 28.21 28.63 28.09 28.36 736,956 +0.28(+1.01%)
Mar 04, 2008 28.03 28.26 27.70 28.08 643,501 -0.54(-1.89%)
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.