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 (%)
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%)
Aug 01, 2014 49.11 49.42 49.08 49.12 80,893 -0.95(-1.89%)
Jul 31, 2014 50.55 50.69 50.04 50.06 99,221 -0.25(-0.50%)
Jul 30, 2014 50.42 50.49 49.99 50.32 118,119 +0.16(+0.32%)
Jul 29, 2014 50.26 50.42 50.12 50.16 81,224 +0.24(+0.49%)
Jul 28, 2014 50.03 50.09 49.80 49.91 74,994 +0.02(+0.05%)
Jul 25, 2014 49.96 50.04 49.77 49.89 76,516 -0.45(-0.90%)
Jul 24, 2014 50.36 50.48 50.22 50.34 81,270 -0.50(-0.98%)
Jul 23, 2014 50.92 50.99 50.80 50.84 63,063 -0.07(-0.14%)
Jul 22, 2014 50.73 51.00 50.58 50.90 65,730 +0.74(+1.48%)
Jul 21, 2014 49.93 50.18 49.93 50.16 78,517 -0.30(-0.59%)
Jul 18, 2014 49.87 50.55 49.80 50.46 160,620 +0.40(+0.79%)
Jul 17, 2014 50.24 50.48 50.00 50.06 95,652 -0.83(-1.62%)
Jul 16, 2014 51.03 51.10 50.81 50.89 68,939 +0.01(+0.01%)
Jul 15, 2014 51.15 51.19 50.71 50.88 79,630 +0.38(+0.76%)
Jul 14, 2014 50.72 50.77 50.48 50.50 77,903 -0.12(-0.24%)
Jul 11, 2014 50.50 50.62 50.38 50.62 421,135 +0.27(+0.53%)
Jul 10, 2014 49.93 50.37 49.89 50.35 673,806 +0.15(+0.30%)
Jul 09, 2014 49.66 50.25 49.62 50.20 87,751 +0.39(+0.78%)
Jul 08, 2014 50.09 50.12 49.73 49.81 80,791 -0.95(-1.87%)
Jul 07, 2014 50.65 50.83 50.58 50.76 73,948 -0.39(-0.76%)
Jul 03, 2014 51.28 51.15 51.15 51.15 95,798 -0.30(-0.58%)
Jul 02, 2014 51.49 51.49 51.30 51.45 48,367 -0.10(-0.19%)
Jul 01, 2014 51.19 51.65 51.18 51.55 128,467 +1.40(+2.79%)
Jun 30, 2014 50.51 50.58 49.90 50.15 285,279 -0.66(-1.31%)
Jun 27, 2014 50.45 50.87 50.43 50.81 363,299 +0.35(+0.70%)
Jun 26, 2014 50.16 50.53 50.08 50.46 62,643 +0.68(+1.37%)
Jun 25, 2014 49.35 49.78 49.35 49.78 68,651 +0.02(+0.05%)
Jun 24, 2014 49.68 50.03 49.68 49.76 84,566 -0.51(-1.02%)
Jun 23, 2014 50.23 50.33 50.12 50.27 66,984 -0.24(-0.47%)
Jun 20, 2014 50.68 50.69 50.44 50.51 100,053 -0.77(-1.51%)
Jun 19, 2014 51.08 51.45 51.03 51.28 133,631 +0.81(+1.60%)
Jun 18, 2014 49.93 50.47 49.93 50.47 114,253 +0.70(+1.41%)
Jun 17, 2014 49.34 49.87 49.32 49.77 345,534 -0.60(-1.20%)
Jun 16, 2014 49.87 50.37 49.87 50.37 679,587 -0.92(-1.79%)
Jun 13, 2014 51.54 51.54 51.14 51.29 1,713,408 +0.17(+0.33%)
Jun 12, 2014 51.27 51.29 50.94 51.12 659,332 +0.52(+1.03%)
Jun 11, 2014 50.49 50.71 50.48 50.60 58,522 -0.26(-0.51%)
Jun 10, 2014 50.84 51.06 50.48 50.86 105,325 -1.23(-2.36%)
Jun 06, 2014 51.84 52.20 51.79 52.09 115,569 +0.78(+1.52%)
Jun 05, 2014 51.57 51.59 51.15 51.31 53,151 +0.33(+0.64%)
Jun 04, 2014 50.93 51.00 50.82 50.98 46,772 +0.02(+0.03%)
Jun 03, 2014 50.65 51.03 50.64 50.97 54,821 -0.30(-0.58%)
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.