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, 2014 45.67 46.01 45.63 45.96 256,989 +0.08(+0.17%)
Oct 30, 2014 45.52 46.09 45.48 45.88 280,404 -1.01(-2.16%)
Oct 29, 2014 47.35 47.67 46.77 46.89 122,571 -0.58(-1.23%)
Oct 28, 2014 47.43 47.52 47.10 47.48 135,601 +0.93(+2.01%)
Oct 27, 2014 46.22 46.64 46.61 46.54 95,578 -0.06(-0.13%)
Oct 24, 2014 46.12 46.61 46.09 46.61 170,024 -0.33(-0.70%)
Oct 23, 2014 46.82 47.19 46.61 46.93 196,395 +0.56(+1.21%)
Oct 22, 2014 46.48 46.89 46.37 46.37 108,688 -0.30(-0.65%)
Oct 21, 2014 46.48 46.71 46.33 46.68 133,278 +0.69(+1.51%)
Oct 20, 2014 45.48 46.01 45.46 45.98 103,540 +0.49(+1.08%)
Oct 17, 2014 45.50 45.74 45.34 45.49 184,076 +0.26(+0.59%)
Oct 16, 2014 44.31 45.45 44.28 45.23 259,156 +0.05(+0.12%)
Oct 15, 2014 45.48 45.52 44.32 45.17 215,683 -0.54(-1.18%)
Oct 14, 2014 46.08 46.12 45.61 45.71 137,244 -0.12(-0.25%)
Oct 13, 2014 46.15 46.40 45.83 45.83 887,561 -0.14(-0.31%)
Oct 10, 2014 46.61 46.73 45.94 45.97 357,244 +0.06(+0.14%)
Oct 09, 2014 46.72 46.83 45.90 45.90 177,704 -1.48(-3.12%)
Oct 08, 2014 46.61 47.45 46.42 47.38 174,292 +1.13(+2.44%)
Oct 07, 2014 46.83 46.85 46.26 46.26 152,632 -0.81(-1.72%)
Oct 06, 2014 47.13 47.19 46.78 47.07 132,529 +0.13(+0.28%)
Oct 03, 2014 46.89 47.12 46.78 46.93 151,623 -0.37(-0.79%)
Oct 02, 2014 47.85 47.85 46.85 47.31 100,784 -0.47(-0.98%)
Oct 01, 2014 48.13 48.15 47.51 47.77 121,469 -0.12(-0.24%)
Sep 30, 2014 48.09 48.17 47.78 47.89 121,571 -0.58(-1.19%)
Sep 29, 2014 48.39 48.62 48.34 48.47 104,904 -0.37(-0.77%)
Sep 26, 2014 48.93 48.93 48.55 48.84 123,427 +0.05(+0.11%)
Sep 25, 2014 49.15 49.17 48.64 48.79 121,455 -0.83(-1.66%)
Sep 24, 2014 49.38 49.65 49.25 49.61 106,270 +0.12(+0.25%)
Sep 23, 2014 49.59 49.71 49.35 49.49 65,647 -0.54(-1.07%)
Sep 22, 2014 50.00 50.17 49.84 50.03 110,647 -0.62(-1.22%)
Sep 19, 2014 50.88 50.95 50.56 50.64 216,915 +0.21(+0.42%)
Sep 18, 2014 50.42 50.63 50.35 50.43 178,860 +1.04(+2.11%)
Sep 17, 2014 49.42 49.70 49.27 49.39 106,172 +0.04(+0.08%)
Sep 16, 2014 48.76 49.42 48.75 49.35 214,070 +0.04(+0.08%)
Sep 15, 2014 49.30 49.33 49.01 49.31 120,301 -0.07(-0.14%)
Sep 12, 2014 49.40 49.45 49.25 49.38 131,122 +0.18(+0.36%)
Sep 11, 2014 49.37 49.39 48.97 49.20 109,573 -0.34(-0.69%)
Sep 10, 2014 49.03 49.69 48.96 49.54 169,196 +0.82(+1.68%)
Sep 09, 2014 48.74 48.83 48.58 48.72 110,863 +0.09(+0.19%)
Sep 08, 2014 48.72 48.93 48.47 48.63 220,109 -1.15(-2.30%)
Sep 05, 2014 49.36 49.78 49.35 49.78 101,801 +0.26(+0.52%)
Sep 04, 2014 49.85 50.06 49.45 49.52 184,144 -0.20(-0.41%)
Sep 03, 2014 49.98 50.03 49.64 49.72 105,572 +0.12(+0.25%)
Sep 02, 2014 49.58 49.75 49.48 49.60 134,542 -0.76(-1.52%)
Aug 29, 2014 50.13 50.36 50.36 50.36 487,054 -0.04(-0.08%)
Aug 28, 2014 50.03 50.41 49.86 50.40 187,021 +0.93(+1.89%)
Aug 27, 2014 49.50 49.62 49.30 49.46 74,005 +0.26(+0.52%)
Aug 26, 2014 49.50 49.73 49.21 49.21 153,821 -0.43(-0.86%)
Aug 25, 2014 49.40 49.77 49.39 49.64 57,460 +0.50(+1.01%)
Aug 22, 2014 49.25 49.32 49.02 49.14 142,645 +0.19(+0.40%)
Aug 21, 2014 49.01 49.26 48.93 48.94 162,104 +0.14(+0.29%)
Aug 20, 2014 48.85 48.92 48.71 48.80 282,550 -0.09(-0.18%)
Aug 19, 2014 48.83 48.92 48.65 48.89 1,188,829 +0.33(+0.67%)
Aug 18, 2014 48.83 48.83 48.51 48.56 145,503 +0.05(+0.11%)
Aug 15, 2014 48.78 48.91 48.27 48.51 143,199 +0.34(+0.71%)
Aug 14, 2014 48.26 48.29 47.97 48.16 117,151 +0.10(+0.21%)
Aug 13, 2014 48.17 48.18 47.88 48.06 71,133 -0.27(-0.57%)
Aug 12, 2014 47.89 48.35 47.89 48.34 111,498 +0.21(+0.43%)
Aug 11, 2014 48.08 48.31 47.96 48.13 114,668 +0.12(+0.25%)
Aug 08, 2014 48.12 48.18 47.73 48.01 98,138 -0.71(-1.46%)
Aug 07, 2014 49.00 49.05 48.66 48.72 100,787 -0.21(-0.44%)
Aug 06, 2014 48.80 49.03 48.78 48.93 109,450 +0.15(+0.30%)
Aug 05, 2014 48.71 48.98 48.58 48.79 101,648 -0.21(-0.42%)
Aug 04, 2014 49.08 49.10 48.68 48.99 80,681 -0.12(-0.25%)
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.