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 20.54 20.66 20.50 20.59 70,069 +0.03(+0.13%)
Mar 30, 2011 20.21 20.63 20.20 20.56 164,622 +0.42(+2.07%)
Mar 29, 2011 19.90 20.17 19.82 20.14 127,844 +0.11(+0.55%)
Mar 28, 2011 19.98 20.13 19.95 20.03 89,744 -0.12(-0.61%)
Mar 25, 2011 20.25 20.40 20.14 20.16 92,751 -0.05(-0.27%)
Mar 24, 2011 19.99 20.26 19.92 20.21 172,564 -0.10(-0.51%)
Mar 23, 2011 20.11 20.33 19.99 20.31 118,392 -0.23(-1.10%)
Mar 22, 2011 20.42 20.60 20.33 20.54 123,168 +0.11(+0.54%)
Mar 21, 2011 20.30 20.51 20.29 20.43 237,114 +0.61(+3.07%)
Mar 18, 2011 19.99 19.99 19.78 19.82 115,584 +0.09(+0.45%)
Mar 17, 2011 19.83 19.96 19.71 19.73 151,643 +0.51(+2.67%)
Mar 16, 2011 19.75 19.85 19.10 19.22 406,949 -0.90(-4.46%)
Mar 15, 2011 20.03 20.14 20.00 20.12 559,279 -0.61(-2.94%)
Mar 14, 2011 20.77 20.85 20.49 20.72 158,186 -0.36(-1.72%)
Mar 11, 2011 20.65 21.20 20.65 21.09 693,764 +0.14(+0.69%)
Mar 10, 2011 21.05 21.05 20.82 20.94 379,054 -0.37(-1.73%)
Mar 09, 2011 21.03 21.38 20.95 21.31 389,898 -0.12(-0.54%)
Mar 08, 2011 21.13 21.45 21.04 21.43 353,407 +0.57(+2.72%)
Mar 07, 2011 20.70 20.94 20.53 20.86 742,109 +0.01(+0.07%)
Mar 04, 2011 20.70 20.90 20.47 20.85 1,139,751 +0.17(+0.83%)
Mar 03, 2011 20.42 20.72 20.36 20.68 253,173 +0.51(+2.51%)
Mar 02, 2011 20.11 20.27 20.03 20.17 149,124 +0.03(+0.14%)
Mar 01, 2011 20.40 20.43 20.09 20.14 196,940 -0.32(-1.57%)
Feb 28, 2011 20.21 20.46 20.18 20.46 194,969 +0.60(+3.00%)
Feb 25, 2011 19.65 19.87 19.62 19.87 93,215 +0.34(+1.75%)
Feb 24, 2011 19.57 19.57 19.36 19.53 112,454 -0.05(-0.28%)
Feb 23, 2011 19.81 19.85 19.47 19.58 186,149 -0.38(-1.92%)
Feb 22, 2011 20.00 20.16 19.90 19.96 136,796 -0.65(-3.15%)
Feb 18, 2011 20.53 20.70 20.51 20.62 50,833 +0.14(+0.70%)
Feb 17, 2011 20.37 20.53 20.35 20.47 61,187 -0.03(-0.17%)
Feb 16, 2011 20.34 20.52 20.29 20.51 59,681 +0.29(+1.42%)
Feb 15, 2011 20.27 20.31 20.13 20.22 128,865 -0.15(-0.74%)
Feb 14, 2011 20.12 20.50 20.09 20.37 224,550 +0.00(+0.00%)
Feb 11, 2011 20.24 20.45 20.23 20.37 72,705 -0.14(-0.70%)
Feb 10, 2011 20.31 20.57 20.25 20.51 389,869 -0.08(-0.40%)
Feb 09, 2011 20.42 20.59 20.42 20.59 69,838 +0.18(+0.87%)
Feb 08, 2011 20.14 20.42 20.12 20.42 115,711 +0.03(+0.17%)
Feb 07, 2011 20.42 20.45 20.35 20.38 95,471 -0.40(-1.91%)
Feb 04, 2011 20.83 20.83 20.59 20.78 225,904 +0.29(+1.44%)
Feb 03, 2011 20.43 20.53 20.09 20.49 448,685 +0.46(+2.29%)
Feb 02, 2011 19.75 20.05 19.69 20.03 149,577 +0.13(+0.65%)
Feb 01, 2011 19.55 19.92 19.55 19.90 152,490 +0.53(+2.72%)
Jan 31, 2011 19.16 19.42 19.16 19.37 208,163 +0.28(+1.47%)
Jan 28, 2011 19.38 19.43 19.05 19.09 129,271 -0.68(-3.43%)
Jan 27, 2011 19.79 19.84 19.69 19.77 88,527 +0.10(+0.49%)
Jan 26, 2011 19.50 19.72 19.42 19.67 175,680 +0.46(+2.39%)
Jan 25, 2011 19.08 19.25 19.04 19.21 306,077 +0.14(+0.72%)
Jan 24, 2011 18.93 19.08 18.89 19.08 139,811 -0.14(-0.71%)
Jan 21, 2011 19.24 19.32 19.08 19.21 118,617 -0.17(-0.88%)
Jan 20, 2011 19.09 19.43 18.98 19.38 201,670 -0.27(-1.39%)
Jan 19, 2011 19.83 19.86 19.60 19.66 457,570 -0.55(-2.74%)
Jan 18, 2011 20.31 20.40 20.18 20.21 100,968 +0.24(+1.20%)
Jan 14, 2011 19.89 19.97 19.77 19.97 98,259 -0.18(-0.88%)
Jan 13, 2011 20.27 20.29 20.12 20.15 89,127 -0.24(-1.17%)
Jan 12, 2011 20.20 20.42 20.09 20.39 126,961 -0.03(-0.13%)
Jan 11, 2011 20.50 20.51 20.26 20.42 130,463 +0.34(+1.70%)
Jan 10, 2011 19.84 20.09 19.77 20.07 154,086 +0.39(+1.98%)
Jan 07, 2011 19.82 19.83 19.65 19.68 74,449 +0.05(+0.24%)
Jan 06, 2011 19.83 19.88 19.61 19.64 238,431 -0.25(-1.24%)
Jan 05, 2011 19.85 19.93 19.76 19.88 253,523 +0.01(+0.03%)
Jan 04, 2011 19.75 19.89 19.70 19.88 130,582 +0.29(+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.