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 (%)
Sep 30, 2009 13.74 13.75 13.36 13.41 280,904 -0.01(-0.10%)
Sep 29, 2009 13.47 13.48 13.36 13.42 136,305 +0.01(+0.05%)
Sep 28, 2009 13.25 13.47 13.25 13.41 314,159 -0.15(-1.09%)
Sep 25, 2009 13.61 13.72 13.52 13.56 110,494 -0.26(-1.86%)
Sep 24, 2009 13.96 13.98 13.72 13.82 154,145 -0.29(-2.05%)
Sep 23, 2009 14.31 14.42 14.11 14.11 413,832 -0.53(-3.61%)
Sep 22, 2009 14.62 14.68 14.57 14.64 191,914 +0.19(+1.29%)
Sep 21, 2009 14.30 14.52 14.30 14.45 304,226 -0.21(-1.45%)
Sep 18, 2009 14.68 14.68 14.56 14.66 121,385 -0.03(-0.18%)
Sep 17, 2009 14.79 14.92 14.63 14.69 184,934 +0.19(+1.30%)
Sep 16, 2009 14.44 14.75 14.43 14.50 149,847 +0.04(+0.30%)
Sep 15, 2009 14.50 14.52 14.35 14.46 313,532 +0.52(+3.70%)
Sep 14, 2009 13.88 13.96 13.84 13.94 123,871 +0.04(+0.28%)
Sep 11, 2009 14.02 14.03 13.78 13.90 217,136 -0.36(-2.53%)
Sep 10, 2009 14.10 14.26 13.97 14.26 252,135 -0.05(-0.32%)
Sep 09, 2009 14.18 14.35 14.09 14.31 179,888 +0.31(+2.21%)
Sep 08, 2009 14.13 14.15 13.96 14.00 176,090 +0.26(+1.88%)
Sep 04, 2009 13.67 13.76 13.49 13.74 419,686 +0.15(+1.14%)
Sep 03, 2009 13.48 13.59 13.45 13.59 994,883 -0.05(-0.33%)
Sep 02, 2009 13.65 13.73 13.61 13.63 454,056 -0.50(-3.56%)
Sep 01, 2009 14.37 14.59 14.05 14.14 718,018 -0.48(-3.31%)
Aug 31, 2009 14.01 14.79 14.01 14.62 522,803 +0.06(+0.44%)
Aug 28, 2009 14.69 14.70 14.46 14.55 259,446 +0.12(+0.85%)
Aug 27, 2009 14.19 14.48 14.04 14.43 299,760 -0.01(-0.05%)
Aug 26, 2009 14.44 14.50 14.35 14.44 185,133 -0.35(-2.35%)
Aug 25, 2009 14.69 14.92 14.65 14.79 222,122 +0.18(+1.24%)
Aug 24, 2009 14.75 14.81 14.55 14.61 123,680 -0.12(-0.79%)
Aug 21, 2009 14.72 14.86 14.66 14.72 154,702 +0.38(+2.65%)
Aug 20, 2009 14.10 14.39 14.10 14.34 98,615 +0.24(+1.69%)
Aug 19, 2009 13.87 14.15 13.84 14.10 180,147 -0.24(-1.66%)
Aug 18, 2009 14.11 14.34 14.11 14.34 141,134 +0.47(+3.42%)
Aug 17, 2009 13.97 13.98 13.86 13.87 121,365 -0.45(-3.13%)
Aug 14, 2009 14.30 14.34 14.19 14.32 115,668 +0.07(+0.50%)
Aug 13, 2009 14.17 14.26 14.10 14.25 137,359 -0.04(-0.27%)
Aug 12, 2009 14.11 14.37 14.08 14.28 124,480 +0.02(+0.14%)
Aug 11, 2009 14.25 14.34 14.17 14.26 304,396 +0.06(+0.41%)
Aug 10, 2009 14.31 14.33 14.10 14.21 168,662 +0.17(+1.19%)
Aug 07, 2009 14.03 14.14 13.98 14.04 157,019 +0.10(+0.74%)
Aug 06, 2009 13.98 14.03 13.88 13.94 132,333 -0.24(-1.68%)
Aug 05, 2009 14.09 14.19 13.92 14.17 140,601 +0.32(+2.33%)
Aug 04, 2009 13.79 13.88 13.71 13.85 175,074 +0.19(+1.42%)
Aug 03, 2009 13.47 13.72 13.46 13.66 304,798 +0.08(+0.57%)
Jul 31, 2009 13.31 13.67 13.26 13.58 236,565 +0.17(+1.30%)
Jul 30, 2009 13.31 13.52 13.27 13.41 889,474 +1.35(+11.16%)
Jul 29, 2009 11.95 12.13 11.84 12.06 207,866 +0.09(+0.75%)
Jul 28, 2009 11.95 12.09 11.76 11.97 117,500 -0.05(-0.38%)
Jul 27, 2009 11.90 12.04 11.78 12.02 435,768 -0.30(-2.41%)
Jul 24, 2009 12.18 12.37 12.13 12.31 1,092 +0.14(+1.11%)
Jul 23, 2009 11.77 12.21 11.77 12.18 195,347 +0.37(+3.11%)
Jul 22, 2009 11.61 11.87 11.59 11.81 288,675 +0.06(+0.49%)
Jul 21, 2009 11.86 11.89 11.63 11.75 223,116 -0.22(-1.83%)
Jul 20, 2009 11.85 11.99 11.75 11.97 277,354 +0.31(+2.65%)
Jul 17, 2009 11.51 11.69 11.41 11.66 212,731 +0.26(+2.32%)
Jul 16, 2009 11.31 11.46 11.24 11.40 175,058 +0.17(+1.55%)
Jul 15, 2009 11.12 11.24 11.09 11.22 256,511 +0.24(+2.23%)
Jul 14, 2009 10.96 11.02 10.92 10.98 97,982 +0.08(+0.77%)
Jul 13, 2009 10.69 10.91 10.64 10.89 172,772 +0.41(+3.87%)
Jul 10, 2009 10.44 10.53 10.37 10.49 146,110 -0.07(-0.67%)
Jul 09, 2009 10.54 10.61 10.46 10.56 107,650 +0.11(+1.05%)
Jul 08, 2009 10.52 10.54 10.33 10.45 439,983 -0.09(-0.86%)
Jul 07, 2009 10.79 10.79 10.54 10.54 193,534 -0.42(-3.82%)
Jul 06, 2009 10.73 10.96 10.71 10.96 240,625 +0.00(+0.00%)
Jul 02, 2009 11.05 11.05 10.88 10.96 362,175 -0.15(-1.33%)
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.