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 (%)
Oct 31, 2012 25.58 25.67 25.05 25.22 351,549 -0.32(-1.26%)
Oct 26, 2012 25.66 25.54 25.54 25.54 178,613 -0.08(-0.32%)
Oct 25, 2012 25.73 25.78 25.54 25.62 137,192 +0.21(+0.84%)
Oct 24, 2012 25.57 25.60 25.36 25.41 106,701 +0.17(+0.67%)
Oct 23, 2012 25.35 25.35 25.14 25.24 111,790 -0.30(-1.18%)
Oct 19, 2012 25.77 25.77 25.49 25.54 101,820 -0.65(-2.49%)
Oct 18, 2012 26.25 26.46 26.16 26.19 100,901 -0.01(-0.03%)
Oct 17, 2012 26.15 26.40 26.14 26.20 184,035 +0.21(+0.82%)
Oct 16, 2012 25.82 26.01 25.82 25.99 104,708 +0.43(+1.66%)
Oct 15, 2012 25.51 25.62 25.45 25.56 155,786 -0.23(-0.88%)
Oct 12, 2012 25.85 25.94 25.71 25.79 111,240 -0.08(-0.31%)
Oct 11, 2012 25.97 26.09 25.86 25.87 83,787 +0.08(+0.31%)
Oct 10, 2012 25.90 25.95 25.73 25.79 149,806 -0.23(-0.87%)
Oct 09, 2012 26.07 26.18 25.90 26.01 298,716 -0.76(-2.82%)
Oct 08, 2012 26.73 26.80 26.64 26.77 237,078 -0.81(-2.95%)
Oct 05, 2012 27.87 27.90 27.51 27.58 784,801 +0.01(+0.05%)
Oct 04, 2012 27.38 27.58 27.34 27.57 72,095 +0.21(+0.78%)
Oct 03, 2012 27.42 27.50 27.31 27.36 147,242 -0.07(-0.27%)
Oct 02, 2012 27.44 27.55 27.37 27.43 104,994 +0.21(+0.75%)
Oct 01, 2012 27.49 27.63 27.16 27.22 210,009 -0.06(-0.21%)
Sep 28, 2012 27.56 27.58 27.21 27.28 123,436 -0.37(-1.35%)
Sep 27, 2012 27.55 27.70 27.38 27.66 163,155 +0.34(+1.26%)
Sep 26, 2012 27.46 27.48 27.14 27.31 235,219 -0.34(-1.22%)
Sep 25, 2012 27.85 27.99 27.63 27.65 189,120 -0.15(-0.55%)
Sep 24, 2012 27.53 27.83 27.44 27.80 212,219 +0.29(+1.04%)
Sep 21, 2012 27.63 27.77 27.50 27.52 170,626 +0.43(+1.60%)
Sep 20, 2012 27.09 27.21 26.92 27.09 138,275 +0.01(+0.05%)
Sep 19, 2012 26.96 27.13 26.91 27.07 149,103 +0.01(+0.03%)
Sep 18, 2012 27.13 27.20 26.98 27.06 156,091 -0.10(-0.38%)
Sep 17, 2012 27.11 27.36 27.10 27.17 241,196 -0.63(-2.27%)
Sep 14, 2012 27.58 27.84 27.54 27.80 253,685 -0.40(-1.40%)
Sep 13, 2012 27.87 28.21 27.80 28.19 527,607 +0.46(+1.67%)
Sep 12, 2012 27.36 27.76 27.36 27.73 267,682 +1.14(+4.27%)
Sep 11, 2012 26.51 26.73 26.45 26.59 355,388 -0.22(-0.82%)
Sep 10, 2012 26.68 26.89 26.65 26.81 126,987 +0.01(+0.05%)
Sep 07, 2012 26.59 26.83 26.51 26.80 184,635 +0.47(+1.78%)
Sep 06, 2012 26.05 26.42 26.03 26.33 151,244 +0.38(+1.47%)
Sep 05, 2012 26.09 26.10 25.89 25.95 158,150 +0.15(+0.60%)
Sep 04, 2012 25.88 25.89 25.58 25.79 229,197 +0.50(+1.97%)
Aug 31, 2012 25.55 25.60 25.20 25.30 114,028 +0.05(+0.20%)
Aug 30, 2012 25.55 25.56 25.19 25.24 139,394 -0.19(-0.75%)
Aug 29, 2012 25.53 25.66 25.44 25.44 105,426 +0.49(+1.97%)
Aug 27, 2012 24.96 25.03 24.91 24.94 151,949 +0.04(+0.18%)
Aug 24, 2012 25.07 25.11 24.87 24.90 87,281 -0.22(-0.88%)
Aug 23, 2012 25.08 25.28 25.02 25.12 116,729 +0.06(+0.23%)
Aug 22, 2012 25.07 25.12 24.91 25.06 101,760 -0.15(-0.58%)
Aug 21, 2012 25.27 25.47 25.14 25.21 73,389 +0.04(+0.17%)
Aug 20, 2012 25.20 25.22 25.09 25.16 64,296 -0.10(-0.38%)
Aug 17, 2012 25.24 25.31 25.11 25.26 53,702 +0.16(+0.64%)
Aug 16, 2012 24.95 25.16 24.89 25.10 61,298 +0.02(+0.09%)
Aug 15, 2012 25.11 25.24 25.01 25.08 84,023 +0.07(+0.29%)
Aug 14, 2012 25.04 25.11 24.96 25.00 183,452 -0.08(-0.32%)
Aug 13, 2012 25.13 25.19 25.02 25.08 196,077 -0.12(-0.47%)
Aug 10, 2012 24.86 25.25 24.83 25.20 138,757 +0.48(+1.93%)
Aug 09, 2012 24.80 24.88 24.68 24.72 119,764 -0.69(-2.71%)
Aug 08, 2012 25.19 25.48 25.19 25.41 142,444 +0.43(+1.72%)
Aug 07, 2012 24.79 25.08 24.77 24.98 172,397 +0.54(+2.22%)
Aug 06, 2012 24.26 24.64 24.20 24.44 148,102 +0.26(+1.09%)
Aug 03, 2012 23.75 24.25 23.72 24.18 194,833 +0.60(+2.55%)
Aug 02, 2012 23.76 24.00 23.49 23.58 224,876 -0.79(-3.23%)
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.