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 (%)
Dec 31, 2015 28.22 27.96 27.96 27.96 94,197 -0.16(-0.57%)
Dec 30, 2015 28.31 28.33 28.12 28.12 103,567 -0.19(-0.68%)
Dec 29, 2015 28.03 28.43 28.02 28.32 176,238 +0.27(+0.95%)
Dec 28, 2015 28.03 28.07 27.98 28.05 94,973 -0.13(-0.46%)
Dec 24, 2015 28.26 28.18 28.18 28.18 46,665 -0.09(-0.33%)
Dec 23, 2015 27.88 28.30 27.87 28.27 235,232 +0.79(+2.88%)
Dec 22, 2015 27.42 27.50 27.20 27.48 248,079 +0.22(+0.79%)
Dec 21, 2015 27.46 27.50 27.04 27.26 252,367 +0.02(+0.09%)
Dec 18, 2015 27.56 27.62 27.22 27.24 518,803 -0.78(-2.77%)
Dec 17, 2015 28.21 28.25 28.01 28.01 195,540 -0.43(-1.52%)
Dec 16, 2015 28.31 28.50 28.07 28.45 252,219 +0.24(+0.85%)
Dec 15, 2015 28.30 28.34 28.18 28.21 172,020 +0.30(+1.09%)
Dec 14, 2015 28.11 28.14 27.61 27.90 280,189 -0.03(-0.11%)
Dec 11, 2015 28.24 28.26 27.87 27.93 137,001 -0.43(-1.52%)
Dec 10, 2015 28.48 28.51 28.30 28.37 203,241 +0.19(+0.68%)
Dec 09, 2015 28.38 28.54 28.05 28.18 160,422 -0.21(-0.73%)
Dec 08, 2015 28.44 28.50 28.21 28.38 177,955 -29.49(-50.95%)
Dec 07, 2015 58.29 58.33 57.67 57.87 228,813 -0.47(-0.81%)
Dec 04, 2015 57.74 58.41 57.74 58.34 131,321 +0.78(+1.35%)
Dec 03, 2015 58.42 58.44 57.34 57.57 137,731 -1.02(-1.74%)
Dec 02, 2015 59.27 59.39 58.44 58.58 116,068 -0.95(-1.60%)
Dec 01, 2015 59.27 59.57 59.18 59.54 127,271 -0.35(-0.59%)
Nov 30, 2015 60.09 60.27 59.75 59.89 185,416 -0.14(-0.23%)
Nov 27, 2015 60.15 60.25 60.00 60.02 91,436 +0.75(+1.27%)
Nov 25, 2015 59.02 59.27 59.27 59.27 245,549 +0.56(+0.95%)
Nov 24, 2015 58.56 58.80 58.21 58.71 116,928 -0.41(-0.69%)
Nov 23, 2015 59.22 59.72 58.98 59.12 129,406 -0.30(-0.50%)
Nov 20, 2015 60.02 60.10 59.40 59.42 93,759 -0.62(-1.03%)
Nov 19, 2015 59.93 60.35 59.82 60.03 156,944 +0.45(+0.75%)
Nov 18, 2015 59.58 59.66 59.26 59.58 187,543 -0.20(-0.33%)
Nov 17, 2015 59.38 60.14 59.33 59.78 189,359 +0.82(+1.40%)
Nov 16, 2015 57.70 58.97 57.67 58.96 127,794 +1.22(+2.12%)
Nov 13, 2015 57.97 58.03 57.60 57.74 83,794 -0.67(-1.15%)
Nov 12, 2015 58.77 58.78 58.38 58.41 210,011 +0.58(+1.01%)
Nov 11, 2015 57.41 58.08 57.37 57.82 120,425 +1.49(+2.64%)
Nov 10, 2015 56.57 56.68 56.25 56.33 1,031,693 +0.46(+0.82%)
Nov 09, 2015 55.94 56.01 55.70 55.88 158,789 -0.47(-0.84%)
Nov 06, 2015 56.49 56.71 55.97 56.35 77,915 -0.52(-0.92%)
Nov 05, 2015 57.02 57.28 56.69 56.87 141,940 -0.41(-0.71%)
Nov 04, 2015 57.81 57.89 57.13 57.28 151,265 +0.06(+0.10%)
Nov 03, 2015 57.05 57.33 56.87 57.22 115,545 -0.07(-0.13%)
Nov 02, 2015 57.31 57.58 57.06 57.29 124,147 -0.09(-0.15%)
Oct 30, 2015 57.33 57.72 57.22 57.38 133,376 -0.30(-0.53%)
Oct 29, 2015 57.70 57.74 57.46 57.69 93,752 +0.39(+0.68%)
Oct 28, 2015 57.13 57.58 56.85 57.29 172,214 +1.89(+3.41%)
Oct 27, 2015 55.57 55.67 55.33 55.41 99,181 -0.26(-0.47%)
Oct 26, 2015 55.56 55.91 55.47 55.67 77,035 +0.18(+0.33%)
Oct 23, 2015 55.77 55.78 55.33 55.49 85,167 +0.48(+0.87%)
Oct 22, 2015 54.64 55.06 54.58 55.00 101,007 +1.35(+2.51%)
Oct 21, 2015 53.96 54.16 53.64 53.66 168,282 -0.45(-0.83%)
Oct 20, 2015 53.97 54.29 53.88 54.11 138,701 +1.01(+1.90%)
Oct 19, 2015 53.22 53.32 52.97 53.10 67,991 -0.24(-0.45%)
Oct 16, 2015 53.08 53.35 53.05 53.34 112,307 +0.08(+0.15%)
Oct 15, 2015 52.60 53.28 52.43 53.26 96,276 +1.44(+2.78%)
Oct 14, 2015 52.35 52.52 51.63 51.82 114,757 -0.70(-1.33%)
Oct 13, 2015 52.76 53.04 52.48 52.51 104,252 -1.22(-2.26%)
Oct 12, 2015 53.79 53.80 53.50 53.73 146,435 +0.45(+0.84%)
Oct 09, 2015 53.34 53.50 53.11 53.28 167,850 -0.31(-0.58%)
Oct 08, 2015 52.72 53.60 52.67 53.60 335,257 +0.60(+1.13%)
Oct 07, 2015 52.76 53.22 52.55 53.00 202,665 +0.33(+0.62%)
Oct 06, 2015 52.67 53.02 52.64 52.67 109,636 +0.10(+0.20%)
Oct 05, 2015 52.15 52.65 52.11 52.56 100,965 +0.69(+1.33%)
Oct 02, 2015 50.36 51.89 50.27 51.87 122,614 +0.77(+1.50%)
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.