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 (%)
Feb 29, 2012 24.54 24.58 24.36 24.39 186,797 -0.17(-0.70%)
Feb 28, 2012 24.57 24.63 24.41 24.56 107,579 -0.03(-0.12%)
Feb 27, 2012 24.53 24.70 24.50 24.59 154,093 +0.11(+0.44%)
Feb 24, 2012 24.53 24.63 24.43 24.48 81,738 +0.21(+0.88%)
Feb 23, 2012 24.23 24.31 24.13 24.27 98,789 +0.13(+0.53%)
Feb 22, 2012 24.08 24.20 24.05 24.14 142,356 -0.14(-0.56%)
Feb 21, 2012 24.38 24.46 24.26 24.28 89,025 -0.04(-0.18%)
Feb 17, 2012 24.22 24.36 24.18 24.32 123,388 +0.23(+0.95%)
Feb 16, 2012 23.66 24.16 23.64 24.09 333,272 +0.29(+1.20%)
Feb 15, 2012 24.00 24.01 23.78 23.81 99,811 -0.33(-1.36%)
Feb 14, 2012 24.00 24.15 23.93 24.13 98,305 -0.15(-0.62%)
Feb 13, 2012 24.29 24.33 24.23 24.28 113,312 +0.23(+0.95%)
Feb 10, 2012 23.95 24.18 23.92 24.06 117,727 -0.12(-0.50%)
Feb 09, 2012 24.21 24.24 24.10 24.18 110,290 -0.01(-0.06%)
Feb 08, 2012 24.16 24.23 23.95 24.19 180,597 -0.16(-0.67%)
Feb 07, 2012 24.38 24.50 24.24 24.36 171,527 -0.15(-0.61%)
Feb 06, 2012 24.31 24.53 24.31 24.51 216,996 +0.18(+0.73%)
Feb 03, 2012 24.05 24.33 23.96 24.33 208,005 +1.01(+4.32%)
Feb 02, 2012 23.43 23.43 23.13 23.32 204,355 +0.01(+0.03%)
Feb 01, 2012 23.40 23.46 23.29 23.31 122,943 +0.22(+0.96%)
Jan 31, 2012 23.13 23.16 22.90 23.09 220,221 +0.29(+1.25%)
Jan 30, 2012 22.66 22.83 22.58 22.81 109,951 -0.09(-0.41%)
Jan 27, 2012 22.83 22.98 22.71 22.90 222,595 -0.41(-1.78%)
Jan 26, 2012 23.28 23.40 23.11 23.31 345,151 -0.01(-0.06%)
Jan 25, 2012 23.11 23.40 22.94 23.33 139,526 -0.01(-0.06%)
Jan 24, 2012 23.11 23.34 23.08 23.34 116,537 +0.40(+1.74%)
Jan 23, 2012 22.93 23.17 22.83 22.94 108,252 -0.12(-0.53%)
Jan 20, 2012 22.86 23.06 22.81 23.06 188,611 +0.47(+2.09%)
Jan 19, 2012 22.33 22.60 22.26 22.59 137,143 +0.08(+0.35%)
Jan 18, 2012 22.19 22.54 22.19 22.51 149,612 +0.01(+0.06%)
Jan 17, 2012 22.68 22.68 22.43 22.50 116,411 +0.23(+1.03%)
Jan 13, 2012 22.03 22.29 21.83 22.27 156,577 +0.17(+0.78%)
Jan 12, 2012 21.96 22.11 21.85 22.10 212,695 -0.09(-0.42%)
Jan 11, 2012 22.09 22.21 21.98 22.19 216,231 +0.06(+0.29%)
Jan 10, 2012 22.04 22.16 21.99 22.13 272,240 +0.26(+1.21%)
Jan 09, 2012 21.77 21.86 21.57 21.86 125,488 +0.26(+1.22%)
Jan 06, 2012 21.68 21.68 21.46 21.60 165,808 -0.12(-0.56%)
Jan 05, 2012 21.71 21.76 21.52 21.72 303,858 -0.51(-2.31%)
Jan 04, 2012 22.25 22.27 22.06 22.23 259,636 +1.06(+4.99%)
Dec 30, 2011 21.24 21.28 21.16 21.18 77,731 -0.06(-0.30%)
Dec 29, 2011 20.91 21.28 20.90 21.24 113,417 +0.45(+2.16%)
Dec 28, 2011 20.93 20.93 20.63 20.79 164,799 -0.34(-1.62%)
Dec 27, 2011 21.15 21.26 21.10 21.13 131,348 -0.03(-0.13%)
Dec 23, 2011 21.20 21.23 21.11 21.16 55,414 +0.25(+1.21%)
Dec 21, 2011 20.78 20.94 20.69 20.91 101,648 -0.07(-0.34%)
Dec 20, 2011 20.70 21.02 20.68 20.98 178,948 +0.70(+3.48%)
Dec 19, 2011 20.57 20.63 20.25 20.27 186,413 -0.40(-1.94%)
Dec 16, 2011 20.81 20.93 20.62 20.68 252,860 +0.15(+0.72%)
Dec 15, 2011 20.59 20.62 20.46 20.53 122,571 +0.07(+0.34%)
Dec 14, 2011 20.57 20.62 20.35 20.46 303,443 -0.21(-1.02%)
Dec 13, 2011 20.91 21.18 20.57 20.67 257,701 -0.21(-1.01%)
Dec 12, 2011 21.20 21.20 20.75 20.88 90,460 -0.54(-2.53%)
Dec 09, 2011 21.22 21.47 21.20 21.42 136,350 +0.36(+1.71%)
Dec 08, 2011 21.34 21.43 20.99 21.06 222,370 -0.15(-0.70%)
Dec 07, 2011 21.15 21.30 20.83 21.21 141,654 -0.05(-0.23%)
Dec 06, 2011 21.03 21.31 21.01 21.26 176,610 +0.54(+2.62%)
Dec 05, 2011 21.11 21.11 20.57 20.72 262,331 +0.49(+2.40%)
Dec 02, 2011 20.75 20.76 20.20 20.23 326,710 -0.68(-3.27%)
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.