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, 2003 27.85 29.25 27.73 29.24 313,200 +0.99(+3.50%)
Jan 30, 2003 28.80 29.19 28.20 28.25 47,200 +0.03(+0.11%)
Jan 29, 2003 28.09 28.38 27.59 28.22 348,800 -0.73(-2.52%)
Jan 28, 2003 28.47 29.14 28.19 28.95 78,000 -0.78(-2.62%)
Jan 27, 2003 29.45 30.16 29.28 29.73 93,700 -0.35(-1.16%)
Jan 24, 2003 30.40 30.82 30.08 30.08 82,300 +0.07(+0.23%)
Jan 23, 2003 31.70 31.70 29.54 30.01 71,600 -0.95(-3.07%)
Jan 22, 2003 30.85 31.55 30.85 30.96 50,500 -0.32(-1.02%)
Jan 21, 2003 31.75 32.25 31.28 31.28 44,400 +0.00(+0.00%)
Jan 17, 2003 31.75 32.10 31.03 31.28 93,200 -1.27(-3.90%)
Jan 16, 2003 31.90 32.61 31.85 32.55 52,900 +0.09(+0.28%)
Jan 15, 2003 32.80 32.80 32.30 32.46 43,800 -0.83(-2.49%)
Jan 14, 2003 32.90 33.31 32.86 33.29 46,000 +0.48(+1.46%)
Jan 13, 2003 32.93 33.20 32.57 32.81 150,900 -0.51(-1.53%)
Jan 10, 2003 33.20 33.45 33.14 33.32 35,300 -0.33(-0.98%)
Jan 09, 2003 33.42 33.99 33.35 33.65 45,600 +0.05(+0.15%)
Jan 08, 2003 33.28 33.73 33.28 33.60 39,200 -0.05(-0.15%)
Jan 07, 2003 34.00 34.20 33.55 33.65 145,200 +0.15(+0.45%)
Jan 06, 2003 33.00 33.60 32.80 33.50 97,600 +0.20(+0.60%)
Jan 03, 2003 32.76 33.44 32.59 33.30 97,300 +1.09(+3.38%)
Jan 02, 2003 32.01 32.95 32.01 32.21 65,800 +0.88(+2.81%)
Dec 31, 2002 30.40 31.33 30.30 31.33 39,300 +0.83(+2.72%)
Dec 30, 2002 30.69 30.98 30.27 30.50 41,800 +0.26(+0.86%)
Dec 27, 2002 30.26 30.73 29.85 30.24 74,500 -0.06(-0.20%)
Dec 26, 2002 30.60 30.98 30.25 30.30 30,100 -0.40(-1.30%)
Dec 24, 2002 31.00 31.05 30.51 30.70 24,500 -0.54(-1.73%)
Dec 23, 2002 31.45 31.53 30.95 31.24 59,800 -0.31(-0.98%)
Dec 20, 2002 30.90 31.85 30.90 31.55 53,800 +0.54(+1.74%)
Dec 19, 2002 30.61 31.82 30.50 31.01 77,400 +0.46(+1.51%)
Dec 18, 2002 31.24 31.39 30.14 30.55 70,200 -0.65(-2.08%)
Dec 17, 2002 31.30 31.98 31.20 31.20 87,700 -0.08(-0.26%)
Dec 16, 2002 30.30 31.30 30.30 31.28 57,300 +1.58(+5.32%)
Dec 13, 2002 29.95 30.04 29.55 29.70 36,500 -0.32(-1.07%)
Dec 12, 2002 30.20 30.37 29.70 30.02 47,600 -0.18(-0.60%)
Dec 11, 2002 29.55 30.55 29.55 30.20 31,200 +0.40(+1.34%)
Dec 10, 2002 30.00 30.08 29.25 29.80 83,300 -0.66(-2.17%)
Dec 09, 2002 31.10 31.13 30.20 30.46 48,800 -0.74(-2.37%)
Dec 06, 2002 31.00 31.27 30.60 31.20 33,900 -0.18(-0.57%)
Dec 05, 2002 31.45 31.45 30.85 31.38 41,700 -0.07(-0.22%)
Dec 04, 2002 32.25 32.25 31.02 31.45 118,300 -1.30(-3.97%)
Dec 03, 2002 32.50 32.98 32.29 32.75 84,100 +0.00(+0.00%)
Dec 02, 2002 33.44 33.52 32.65 32.75 90,300 -0.15(-0.46%)
Nov 29, 2002 33.15 33.15 32.70 32.90 17,000 -0.15(-0.45%)
Nov 27, 2002 31.98 33.05 31.98 33.05 42,600 +1.45(+4.59%)
Nov 26, 2002 32.60 32.71 31.60 31.60 60,600 -1.53(-4.62%)
Nov 25, 2002 33.25 33.41 32.82 33.13 109,900 -0.34(-1.02%)
Nov 22, 2002 34.15 34.25 33.47 33.47 444,000 -1.28(-3.68%)
Nov 21, 2002 34.45 34.90 34.43 34.75 28,500 -0.44(-1.25%)
Nov 20, 2002 34.04 35.28 34.00 35.19 25,400 +1.04(+3.05%)
Nov 19, 2002 34.04 34.50 34.04 34.15 46,300 +0.65(+1.94%)
Nov 18, 2002 34.71 34.85 33.50 33.50 34,500 +0.02(+0.06%)
Nov 15, 2002 33.45 33.50 32.81 33.48 59,500 -0.17(-0.51%)
Nov 14, 2002 34.41 34.49 33.05 33.65 60,000 +0.94(+2.87%)
Nov 13, 2002 31.74 33.10 31.56 32.71 63,400 +0.31(+0.96%)
Nov 12, 2002 32.31 32.90 32.30 32.40 40,700 +1.10(+3.51%)
Nov 11, 2002 31.60 31.73 31.25 31.30 45,600 -1.02(-3.16%)
Nov 08, 2002 32.25 32.56 32.25 32.32 83,900 +0.68(+2.15%)
Nov 07, 2002 31.83 32.52 31.55 31.64 89,100 +1.64(+5.47%)
Nov 06, 2002 30.06 30.15 29.51 30.00 72,600 -0.72(-2.34%)
Nov 05, 2002 30.30 30.80 30.30 30.72 48,700 +0.56(+1.86%)
Nov 04, 2002 29.58 30.55 29.58 30.16 37,400 +0.91(+3.11%)
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.