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 (%)
Mar 31, 2011 30.01 30.19 29.95 30.08 47,958 +0.04(+0.13%)
Mar 30, 2011 29.53 30.14 29.51 30.04 112,673 +0.61(+2.07%)
Mar 29, 2011 29.07 29.47 28.96 29.43 87,501 +0.16(+0.55%)
Mar 28, 2011 29.19 29.41 29.15 29.27 61,424 -0.18(-0.61%)
Mar 25, 2011 29.59 29.80 29.43 29.45 63,482 -0.08(-0.27%)
Mar 24, 2011 29.21 29.60 29.11 29.53 118,109 -0.15(-0.51%)
Mar 23, 2011 29.38 29.71 29.21 29.68 81,032 -0.33(-1.10%)
Mar 22, 2011 29.84 30.09 29.70 30.01 84,301 +0.16(+0.54%)
Mar 21, 2011 29.66 29.96 29.65 29.85 162,289 +0.89(+3.07%)
Mar 18, 2011 29.20 29.20 28.90 28.96 79,110 +0.13(+0.45%)
Mar 17, 2011 28.98 29.16 28.80 28.83 103,790 +0.75(+2.67%)
Mar 16, 2011 28.85 29.00 27.91 28.08 278,530 -1.31(-4.46%)
Mar 15, 2011 29.26 29.43 29.22 29.39 382,790 -0.89(-2.94%)
Mar 14, 2011 30.35 30.47 29.93 30.28 108,268 -0.53(-1.72%)
Mar 11, 2011 30.17 30.98 30.17 30.81 474,836 +0.21(+0.69%)
Mar 10, 2011 30.75 30.76 30.42 30.60 259,438 -0.54(-1.73%)
Mar 09, 2011 30.72 31.24 30.61 31.14 266,860 -0.17(-0.54%)
Mar 08, 2011 30.87 31.34 30.74 31.31 241,884 +0.83(+2.72%)
Mar 07, 2011 30.25 30.59 29.99 30.48 507,925 +0.02(+0.07%)
Mar 04, 2011 30.25 30.53 29.91 30.46 780,085 +0.25(+0.83%)
Mar 03, 2011 29.83 30.27 29.74 30.21 173,281 +0.74(+2.51%)
Mar 02, 2011 29.38 29.61 29.27 29.47 102,066 +0.04(+0.14%)
Mar 01, 2011 29.80 29.85 29.35 29.43 134,793 -0.47(-1.57%)
Feb 28, 2011 29.53 29.90 29.49 29.90 133,444 +0.87(+3.00%)
Feb 25, 2011 28.71 29.03 28.67 29.03 63,800 +0.50(+1.75%)
Feb 24, 2011 28.59 28.59 28.28 28.53 76,968 -0.08(-0.28%)
Feb 23, 2011 28.94 29.00 28.44 28.61 127,407 -0.56(-1.92%)
Feb 22, 2011 29.22 29.45 29.07 29.17 93,628 -0.95(-3.15%)
Feb 18, 2011 30.00 30.25 29.96 30.12 34,792 +0.21(+0.70%)
Feb 17, 2011 29.76 29.99 29.73 29.91 41,879 -0.05(-0.17%)
Feb 16, 2011 29.72 29.98 29.64 29.96 40,848 +0.42(+1.42%)
Feb 15, 2011 29.62 29.67 29.41 29.54 88,200 -0.22(-0.74%)
Feb 14, 2011 29.39 29.95 29.35 29.76 153,690 +0.00(+0.00%)
Feb 11, 2011 29.57 29.88 29.56 29.76 49,762 -0.21(-0.70%)
Feb 10, 2011 29.68 30.06 29.58 29.97 266,840 -0.12(-0.40%)
Feb 09, 2011 29.84 30.09 29.84 30.09 47,800 +0.26(+0.87%)
Feb 08, 2011 29.42 29.84 29.39 29.83 79,197 +0.05(+0.17%)
Feb 07, 2011 29.83 29.88 29.73 29.78 65,344 -0.58(-1.91%)
Feb 04, 2011 30.43 30.43 30.09 30.36 154,617 +0.43(+1.44%)
Feb 03, 2011 29.85 30.00 29.36 29.93 307,096 +0.67(+2.29%)
Feb 02, 2011 28.85 29.29 28.77 29.26 102,376 +0.19(+0.65%)
Feb 01, 2011 28.56 29.10 28.56 29.07 104,370 +0.77(+2.72%)
Jan 31, 2011 27.99 28.38 27.99 28.30 142,474 +0.41(+1.47%)
Jan 28, 2011 28.32 28.39 27.84 27.89 88,478 -0.99(-3.43%)
Jan 27, 2011 28.92 28.99 28.77 28.88 60,591 +0.14(+0.49%)
Jan 26, 2011 28.49 28.81 28.37 28.74 120,242 +0.67(+2.39%)
Jan 25, 2011 27.87 28.12 27.82 28.07 209,490 +0.20(+0.72%)
Jan 24, 2011 27.66 27.87 27.60 27.87 95,692 -0.20(-0.71%)
Jan 21, 2011 28.11 28.23 27.87 28.07 81,186 -0.25(-0.88%)
Jan 20, 2011 27.89 28.39 27.73 28.32 138,030 -0.40(-1.39%)
Jan 19, 2011 28.98 29.01 28.63 28.72 313,177 -0.81(-2.74%)
Jan 18, 2011 29.68 29.80 29.48 29.53 69,106 +0.35(+1.20%)
Jan 14, 2011 29.06 29.18 28.88 29.18 67,252 -0.26(-0.88%)
Jan 13, 2011 29.62 29.64 29.40 29.44 61,002 -0.35(-1.17%)
Jan 12, 2011 29.52 29.84 29.35 29.79 86,897 -0.04(-0.13%)
Jan 11, 2011 29.95 29.97 29.60 29.83 89,294 +0.50(+1.70%)
Jan 10, 2011 28.99 29.36 28.88 29.33 105,462 +0.57(+1.98%)
Jan 07, 2011 28.96 28.97 28.72 28.76 50,956 +0.07(+0.24%)
Jan 06, 2011 28.97 29.04 28.65 28.69 163,191 -0.36(-1.24%)
Jan 05, 2011 29.00 29.12 28.87 29.05 173,520 +0.01(+0.03%)
Jan 04, 2011 28.85 29.06 28.79 29.04 89,375 +0.43(+1.50%)
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.