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 (%)
Jul 31, 2014 66.16 66.34 65.49 65.52 75,815 -0.33(-0.50%)
Jul 30, 2014 65.99 66.08 65.42 65.85 90,255 +0.21(+0.32%)
Jul 29, 2014 65.78 65.98 65.60 65.64 62,064 +0.32(+0.49%)
Jul 28, 2014 65.47 65.55 65.18 65.32 57,303 +0.03(+0.05%)
Jul 25, 2014 65.39 65.49 65.13 65.29 58,466 -0.59(-0.90%)
Jul 24, 2014 65.91 66.06 65.72 65.88 62,099 -0.65(-0.98%)
Jul 23, 2014 66.64 66.73 66.48 66.53 48,187 -0.09(-0.14%)
Jul 22, 2014 66.39 66.75 66.19 66.62 50,225 +0.97(+1.48%)
Jul 21, 2014 65.34 65.67 65.34 65.65 59,995 -0.39(-0.59%)
Jul 18, 2014 65.26 66.15 65.17 66.04 122,730 +0.52(+0.79%)
Jul 17, 2014 65.75 66.07 65.43 65.52 73,088 -1.08(-1.62%)
Jul 16, 2014 66.79 66.87 66.50 66.60 52,677 +0.01(+0.02%)
Jul 15, 2014 66.94 66.99 66.37 66.59 60,846 +0.50(+0.76%)
Jul 14, 2014 66.38 66.44 66.07 66.09 59,526 -0.16(-0.24%)
Jul 11, 2014 66.09 66.25 65.93 66.25 321,790 +0.35(+0.53%)
Jul 10, 2014 65.35 65.92 65.29 65.90 514,856 +0.20(+0.30%)
Jul 09, 2014 64.99 65.77 64.94 65.70 67,051 +0.51(+0.78%)
Jul 08, 2014 65.56 65.59 65.08 65.19 61,733 -1.24(-1.87%)
Jul 07, 2014 66.29 66.52 66.20 66.43 56,504 -0.51(-0.76%)
Jul 03, 2014 67.11 66.94 66.94 66.94 73,200 -0.39(-0.58%)
Jul 02, 2014 67.39 67.39 67.14 67.33 36,958 -0.13(-0.19%)
Jul 01, 2014 66.99 67.60 66.98 67.46 98,162 +1.83(+2.79%)
Jun 30, 2014 66.10 66.19 65.31 65.63 217,982 -0.87(-1.31%)
Jun 27, 2014 66.03 66.57 66.00 66.50 277,597 +0.46(+0.70%)
Jun 26, 2014 65.65 66.13 65.54 66.04 47,866 +0.89(+1.37%)
Jun 25, 2014 64.59 65.15 64.58 65.15 52,457 +0.03(+0.05%)
Jun 24, 2014 65.02 65.48 65.02 65.12 64,617 -0.67(-1.02%)
Jun 23, 2014 65.74 65.87 65.59 65.79 51,183 -0.31(-0.47%)
Jun 20, 2014 66.33 66.34 66.01 66.10 76,451 -1.01(-1.50%)
Jun 19, 2014 66.85 67.34 66.78 67.11 102,108 +1.06(+1.60%)
Jun 18, 2014 65.35 66.05 65.34 66.05 87,301 +0.92(+1.41%)
Jun 17, 2014 64.57 65.26 64.55 65.13 264,023 -0.79(-1.20%)
Jun 16, 2014 65.27 65.92 65.27 65.92 519,273 -1.20(-1.79%)
Jun 13, 2014 67.45 67.45 66.92 67.12 1,309,216 +0.22(+0.33%)
Jun 12, 2014 67.10 67.12 66.67 66.90 503,796 +0.68(+1.03%)
Jun 11, 2014 66.08 66.37 66.06 66.22 44,717 -0.34(-0.51%)
Jun 10, 2014 66.53 66.83 66.07 66.56 80,479 -1.61(-2.36%)
Jun 06, 2014 67.85 68.31 67.78 68.17 88,307 +1.02(+1.52%)
Jun 05, 2014 67.49 67.52 66.94 67.15 40,613 +0.43(+0.64%)
Jun 04, 2014 66.65 66.74 66.51 66.72 35,739 +0.02(+0.03%)
Jun 03, 2014 66.29 66.79 66.27 66.70 41,889 -0.39(-0.58%)
Jun 02, 2014 67.10 67.31 66.82 67.09 60,590 +0.31(+0.46%)
May 30, 2014 66.50 66.83 66.45 66.78 55,135 +0.31(+0.47%)
May 29, 2014 66.51 66.52 66.20 66.47 99,047 -0.11(-0.17%)
May 28, 2014 66.45 66.70 66.29 66.58 63,988 +0.69(+1.05%)
May 27, 2014 66.13 66.13 65.74 65.89 77,133 +0.54(+0.83%)
May 23, 2014 65.11 65.35 65.35 65.35 109,000 +0.60(+0.93%)
May 22, 2014 64.52 64.79 64.51 64.75 31,959 -0.17(-0.26%)
May 21, 2014 64.47 64.98 64.28 64.92 111,506 +0.95(+1.49%)
May 20, 2014 64.04 64.14 63.81 63.97 110,877 +1.41(+2.25%)
May 19, 2014 62.38 62.74 62.27 62.56 105,134 +0.56(+0.90%)
May 16, 2014 61.90 62.06 61.68 62.00 54,320 +0.79(+1.29%)
May 15, 2014 61.36 61.37 60.91 61.21 122,697 -1.52(-2.42%)
May 14, 2014 62.65 63.02 62.62 62.73 84,408 -0.63(-0.99%)
May 13, 2014 63.11 63.45 63.09 63.36 93,275 +0.01(+0.02%)
May 12, 2014 63.49 63.59 63.18 63.35 110,317 -1.38(-2.13%)
May 09, 2014 65.02 65.02 64.55 64.73 61,596 -0.82(-1.25%)
May 08, 2014 65.64 65.86 65.44 65.55 64,027 +1.47(+2.29%)
May 07, 2014 63.94 64.11 63.59 64.08 41,183 -0.14(-0.22%)
May 06, 2014 64.07 64.36 63.99 64.22 49,185 +0.28(+0.44%)
May 05, 2014 63.51 63.95 63.44 63.94 26,238 +0.14(+0.22%)
May 02, 2014 63.73 63.90 63.69 63.80 41,533 -0.12(-0.19%)
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.