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 (%)
Jan 31, 2014 47.75 48.28 47.68 48.18 190,743 +1.21(+2.59%)
Jan 30, 2014 46.67 46.99 46.47 46.96 157,344 +0.36(+0.77%)
Jan 29, 2014 46.82 47.02 46.47 46.60 140,706 -1.28(-2.67%)
Jan 28, 2014 47.90 48.05 47.63 47.88 49,247 +0.37(+0.77%)
Jan 27, 2014 47.72 47.99 47.49 47.51 98,311 -0.10(-0.21%)
Jan 24, 2014 48.10 48.16 47.61 47.61 100,679 -1.12(-2.29%)
Jan 23, 2014 48.76 48.78 48.51 48.73 68,231 -0.01(-0.02%)
Jan 22, 2014 48.54 48.79 48.51 48.73 79,115 +0.66(+1.38%)
Jan 21, 2014 48.15 48.18 47.87 48.07 61,321 +0.02(+0.05%)
Jan 17, 2014 48.20 48.05 48.05 48.05 111,503 +0.31(+0.66%)
Jan 16, 2014 47.69 47.77 47.47 47.73 125,092 -0.47(-0.98%)
Jan 15, 2014 48.23 48.36 48.16 48.21 97,445 -0.18(-0.38%)
Jan 14, 2014 48.38 48.65 48.30 48.39 164,008 +0.55(+1.15%)
Jan 13, 2014 48.05 48.21 47.77 47.84 83,142 -0.64(-1.32%)
Jan 10, 2014 48.39 48.52 48.22 48.48 111,395 -0.04(-0.08%)
Jan 09, 2014 48.48 48.52 48.08 48.52 106,999 +0.76(+1.58%)
Jan 08, 2014 47.98 47.98 47.61 47.76 59,502 -0.30(-0.62%)
Jan 07, 2014 48.22 48.25 47.98 48.06 92,824 -0.17(-0.35%)
Jan 06, 2014 48.25 48.47 48.17 48.23 94,801 +0.32(+0.67%)
Jan 03, 2014 47.85 48.02 47.76 47.91 72,620 +0.15(+0.32%)
Jan 02, 2014 47.94 47.98 47.59 47.76 72,391 -0.48(-1.00%)
Dec 31, 2013 47.91 48.24 48.24 48.24 103,913 +0.59(+1.23%)
Dec 30, 2013 47.50 47.78 47.30 47.65 54,950 -0.42(-0.87%)
Dec 27, 2013 48.15 48.15 47.79 48.07 70,136 +0.23(+0.48%)
Dec 26, 2013 47.71 47.85 47.50 47.84 34,503 +0.34(+0.72%)
Dec 24, 2013 47.41 47.50 47.32 47.50 22,214 +0.41(+0.87%)
Dec 23, 2013 46.83 47.14 46.79 47.09 76,777 +0.37(+0.79%)
Dec 20, 2013 46.61 46.91 46.59 46.72 83,024 +0.08(+0.16%)
Dec 19, 2013 46.51 46.69 46.42 46.64 66,657 -0.27(-0.57%)
Dec 18, 2013 46.51 46.91 46.14 46.91 86,747 +0.81(+1.76%)
Dec 17, 2013 46.10 46.20 45.93 46.10 64,067 +0.17(+0.38%)
Dec 16, 2013 45.70 46.04 45.70 45.92 51,957 +0.51(+1.12%)
Dec 13, 2013 45.52 45.52 45.20 45.41 49,050 -0.26(-0.56%)
Dec 12, 2013 45.67 45.82 45.48 45.67 74,441 -0.36(-0.79%)
Dec 11, 2013 46.35 46.44 46.01 46.04 90,178 +0.06(+0.13%)
Dec 10, 2013 45.74 46.07 45.70 45.98 70,195 -0.06(-0.13%)
Dec 09, 2013 46.12 46.21 46.01 46.04 206,157 -0.07(-0.15%)
Dec 06, 2013 46.16 46.18 45.94 46.10 95,925 +1.02(+2.27%)
Dec 05, 2013 45.17 45.25 44.98 45.08 97,328 -0.59(-1.29%)
Dec 04, 2013 45.29 45.67 45.28 45.67 50,507 +0.17(+0.37%)
Dec 03, 2013 45.54 45.70 45.34 45.51 174,471 -0.01(-0.02%)
Dec 02, 2013 45.86 45.87 45.48 45.51 56,646 -0.74(-1.60%)
Nov 29, 2013 46.33 46.47 46.23 46.26 41,429 +0.09(+0.20%)
Nov 27, 2013 46.34 46.36 46.03 46.16 50,132 +0.33(+0.71%)
Nov 26, 2013 45.78 45.89 45.58 45.84 164,068 +0.00(+0.00%)
Nov 25, 2013 45.90 45.95 45.71 45.84 98,944 -0.37(-0.80%)
Nov 22, 2013 46.23 46.40 46.10 46.21 71,315 -0.39(-0.83%)
Nov 21, 2013 46.30 46.60 46.27 46.60 96,523 +0.89(+1.94%)
Nov 20, 2013 46.05 46.16 45.57 45.71 62,456 -0.58(-1.26%)
Nov 19, 2013 46.26 46.41 46.18 46.29 45,658 -0.17(-0.36%)
Nov 18, 2013 46.62 46.68 46.34 46.46 51,577 +0.03(+0.07%)
Nov 15, 2013 46.35 46.44 46.26 46.43 45,410 +0.18(+0.39%)
Nov 14, 2013 45.97 46.32 45.95 46.25 61,421 +0.95(+2.09%)
Nov 12, 2013 45.13 45.54 45.07 45.30 62,732 -0.04(-0.08%)
Nov 11, 2013 45.30 45.37 45.11 45.34 62,438 -0.04(-0.08%)
Nov 08, 2013 45.00 45.38 44.98 45.38 79,877 +0.45(+1.01%)
Nov 07, 2013 45.45 45.54 44.85 44.92 81,748 -0.78(-1.71%)
Nov 06, 2013 45.72 45.85 45.52 45.70 113,002 -0.02(-0.03%)
Nov 05, 2013 45.45 45.79 45.38 45.72 101,205 -0.14(-0.30%)
Nov 04, 2013 45.73 45.85 45.41 45.85 69,856 +0.17(+0.38%)
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.