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, 2013 39.29 39.53 39.22 39.46 206,223 +0.04(+0.10%)
Jan 30, 2013 39.13 39.47 39.11 39.42 77,156 +0.60(+1.55%)
Jan 29, 2013 38.58 38.85 38.55 38.82 94,161 -0.87(-2.19%)
Jan 28, 2013 39.66 39.75 39.50 39.69 126,824 -0.29(-0.73%)
Jan 25, 2013 39.74 39.98 39.69 39.98 67,119 +0.75(+1.91%)
Jan 24, 2013 39.16 39.45 39.15 39.23 105,464 -0.53(-1.33%)
Jan 23, 2013 39.65 39.81 39.58 39.76 104,751 +0.14(+0.35%)
Jan 22, 2013 39.66 39.70 39.55 39.62 98,657 +0.54(+1.38%)
Jan 18, 2013 39.07 39.15 38.93 39.08 60,716 -0.04(-0.10%)
Jan 17, 2013 38.85 39.17 38.74 39.12 58,935 +0.46(+1.19%)
Jan 16, 2013 38.47 38.66 38.35 38.66 58,907 -0.07(-0.18%)
Jan 15, 2013 38.30 38.75 38.23 38.73 126,401 -0.43(-1.10%)
Jan 14, 2013 39.24 39.28 38.98 39.16 92,858 -0.49(-1.24%)
Jan 11, 2013 39.64 39.69 39.41 39.65 72,282 -0.13(-0.33%)
Jan 10, 2013 39.67 39.84 39.50 39.78 49,370 +0.25(+0.63%)
Jan 09, 2013 39.50 39.63 39.39 39.53 102,806 +0.17(+0.43%)
Jan 08, 2013 39.36 39.53 39.15 39.36 94,455 +0.18(+0.46%)
Jan 07, 2013 38.73 39.18 38.64 39.18 78,838 +0.15(+0.38%)
Jan 04, 2013 38.55 39.07 38.55 39.03 76,055 +0.66(+1.72%)
Jan 03, 2013 38.35 38.49 38.26 38.37 67,271 -0.23(-0.60%)
Jan 02, 2013 38.62 38.69 38.28 38.60 168,051 +0.57(+1.50%)
Dec 31, 2012 37.48 38.07 37.46 38.03 79,228 +0.42(+1.12%)
Dec 28, 2012 37.78 37.93 37.53 37.61 101,996 -0.75(-1.96%)
Dec 27, 2012 38.50 38.57 38.01 38.36 72,888 +0.29(+0.76%)
Dec 26, 2012 38.06 38.30 37.69 38.07 129,057 -0.48(-1.25%)
Dec 24, 2012 38.78 38.80 38.51 38.55 42,904 -0.21(-0.54%)
Dec 21, 2012 38.74 38.85 38.63 38.76 106,885 -0.65(-1.65%)
Dec 20, 2012 39.33 39.41 39.19 39.41 134,572 +0.51(+1.31%)
Dec 19, 2012 39.08 39.24 38.86 38.90 169,897 +0.12(+0.31%)
Dec 18, 2012 38.62 38.78 38.53 38.78 78,483 +0.53(+1.39%)
Dec 17, 2012 38.20 38.27 38.08 38.25 86,261 +0.00(+0.00%)
Dec 14, 2012 38.13 38.38 38.10 38.25 82,892 +0.19(+0.50%)
Dec 13, 2012 37.87 38.22 37.86 38.06 71,064 +0.30(+0.79%)
Dec 12, 2012 37.90 38.05 37.64 37.76 123,308 -0.24(-0.63%)
Dec 11, 2012 38.26 38.37 37.96 38.00 99,357 +0.27(+0.72%)
Dec 10, 2012 37.80 37.84 37.66 37.73 121,319 +0.01(+0.03%)
Dec 07, 2012 37.67 37.74 37.43 37.72 69,195 -0.11(-0.29%)
Dec 06, 2012 37.98 37.99 37.76 37.83 99,359 +0.13(+0.34%)
Dec 05, 2012 37.59 37.85 37.53 37.70 80,705 +0.32(+0.86%)
Dec 04, 2012 37.18 37.39 37.07 37.38 76,543 -0.01(-0.03%)
Nov 30, 2012 37.09 37.41 37.08 37.39 125,200 +0.05(+0.13%)
Nov 29, 2012 36.97 37.51 36.92 37.34 163,504 +0.88(+2.41%)
Nov 28, 2012 36.00 36.48 35.78 36.46 352,064 +0.35(+0.97%)
Nov 27, 2012 36.03 36.30 36.01 36.11 63,366 -0.31(-0.85%)
Nov 26, 2012 36.34 36.43 36.22 36.42 106,268 +0.12(+0.33%)
Nov 23, 2012 35.92 36.31 35.91 36.30 19,592 +0.59(+1.65%)
Nov 21, 2012 35.70 35.76 35.57 35.71 30,547 +0.06(+0.17%)
Nov 20, 2012 35.36 35.67 35.36 35.65 54,845 +0.13(+0.37%)
Nov 19, 2012 35.31 35.65 35.28 35.52 155,576 +0.64(+1.83%)
Nov 16, 2012 35.06 35.09 34.61 34.88 123,217 -0.72(-2.02%)
Nov 15, 2012 35.66 35.88 35.35 35.60 107,508 +0.28(+0.79%)
Nov 14, 2012 35.78 35.81 35.29 35.32 58,780 -0.52(-1.45%)
Nov 13, 2012 35.72 36.23 35.72 35.84 249,455 +0.14(+0.39%)
Nov 12, 2012 35.88 35.96 35.62 35.70 339,119 -0.03(-0.08%)
Nov 09, 2012 35.61 35.88 35.54 35.73 262,330 -0.17(-0.47%)
Nov 08, 2012 36.14 36.23 35.82 35.90 183,594 +0.13(+0.36%)
Nov 07, 2012 36.18 36.22 35.69 35.77 178,963 -1.10(-2.98%)
Nov 06, 2012 36.61 36.89 36.57 36.87 142,896 +0.55(+1.51%)
Nov 05, 2012 35.99 36.34 35.94 36.32 219,138 -0.12(-0.33%)
Nov 02, 2012 36.50 36.51 36.24 36.44 186,922 -0.25(-0.68%)
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.