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 (%)
Oct 31, 2011 30.64 30.74 30.20 30.24 108,596 -0.36(-1.18%)
Oct 28, 2011 30.34 30.60 30.14 30.60 215,973 -0.43(-1.39%)
Oct 27, 2011 30.87 31.15 30.51 31.03 135,254 +1.35(+4.55%)
Oct 26, 2011 29.90 29.92 29.19 29.68 79,271 +0.15(+0.51%)
Oct 25, 2011 29.30 29.67 29.02 29.53 121,985 -0.07(-0.24%)
Oct 24, 2011 28.92 29.64 28.92 29.60 117,828 +0.41(+1.40%)
Oct 21, 2011 28.95 29.30 28.91 29.19 75,515 +0.69(+2.42%)
Oct 20, 2011 28.31 28.50 27.86 28.50 104,051 +0.08(+0.28%)
Oct 19, 2011 28.67 28.85 28.34 28.42 69,469 -0.19(-0.66%)
Oct 18, 2011 28.24 28.74 27.92 28.61 82,661 +0.12(+0.42%)
Oct 17, 2011 28.70 28.74 28.37 28.49 95,199 -0.44(-1.52%)
Oct 14, 2011 28.91 28.98 28.57 28.93 115,259 +0.24(+0.84%)
Oct 13, 2011 28.56 28.77 28.22 28.69 80,590 -0.27(-0.93%)
Oct 12, 2011 28.89 29.36 28.87 28.96 109,464 +0.78(+2.77%)
Oct 11, 2011 27.97 28.26 27.84 28.18 110,423 -0.46(-1.61%)
Oct 10, 2011 28.34 28.67 28.31 28.64 69,610 +0.96(+3.47%)
Oct 07, 2011 28.05 28.20 27.61 27.68 129,009 +0.00(+0.00%)
Oct 06, 2011 26.68 27.68 26.52 27.68 129,153 +0.48(+1.76%)
Oct 05, 2011 26.42 27.22 26.16 27.20 316,711 +1.51(+5.88%)
Oct 04, 2011 25.56 25.72 25.00 25.69 378,248 -0.18(-0.70%)
Oct 03, 2011 26.53 26.77 25.84 25.87 305,055 -0.77(-2.89%)
Sep 30, 2011 27.04 27.12 26.63 26.64 250,298 -0.80(-2.92%)
Sep 29, 2011 27.51 27.84 27.01 27.44 111,658 +0.70(+2.62%)
Sep 28, 2011 27.27 27.38 26.67 26.74 62,660 -0.40(-1.47%)
Sep 27, 2011 27.61 27.67 27.02 27.14 252,727 +0.21(+0.78%)
Sep 26, 2011 26.53 26.99 26.22 26.93 116,786 +0.88(+3.38%)
Sep 23, 2011 25.75 26.19 25.69 26.05 162,264 +0.22(+0.85%)
Sep 22, 2011 26.03 26.18 25.51 25.83 123,379 -1.02(-3.80%)
Sep 21, 2011 27.57 27.71 26.83 26.85 98,434 -0.56(-2.04%)
Sep 20, 2011 27.34 27.72 27.08 27.41 122,104 +0.33(+1.22%)
Sep 19, 2011 27.07 27.21 26.73 27.08 136,089 -0.74(-2.66%)
Sep 16, 2011 27.96 28.00 27.52 27.82 116,054 +0.30(+1.09%)
Sep 15, 2011 27.53 27.60 27.26 27.52 121,848 +0.41(+1.51%)
Sep 14, 2011 27.00 27.30 26.53 27.11 171,478 +0.74(+2.81%)
Sep 13, 2011 26.10 26.43 25.91 26.37 140,549 +0.37(+1.42%)
Sep 12, 2011 25.72 26.04 25.45 26.00 126,666 -0.20(-0.76%)
Sep 09, 2011 26.73 26.74 26.11 26.20 268,418 -1.02(-3.75%)
Sep 08, 2011 27.35 27.63 27.16 27.22 136,499 -0.20(-0.73%)
Sep 07, 2011 26.94 27.42 26.89 27.42 136,344 +1.09(+4.14%)
Sep 06, 2011 26.28 26.49 25.92 26.33 116,037 -0.75(-2.77%)
Sep 02, 2011 27.21 27.42 27.04 27.08 131,768 -0.72(-2.59%)
Sep 01, 2011 28.26 28.42 27.77 27.80 209,598 -0.16(-0.57%)
Aug 31, 2011 28.03 28.40 27.75 27.96 187,274 +0.96(+3.56%)
Aug 30, 2011 26.81 27.07 26.63 27.00 187,002 -0.09(-0.33%)
Aug 29, 2011 26.88 27.24 26.57 27.09 188,338 +0.41(+1.54%)
Aug 26, 2011 26.19 26.80 25.93 26.68 139,878 -0.03(-0.11%)
Aug 25, 2011 27.33 27.44 26.66 26.71 134,706 -1.23(-4.40%)
Aug 24, 2011 27.50 28.09 27.27 27.94 126,668 +0.46(+1.67%)
Aug 23, 2011 26.80 27.50 26.70 27.48 146,842 +0.57(+2.12%)
Aug 22, 2011 27.32 27.32 26.86 26.91 119,219 +0.25(+0.94%)
Aug 19, 2011 27.08 27.69 26.62 26.66 159,901 -0.96(-3.48%)
Aug 18, 2011 28.23 28.23 27.44 27.62 293,007 -1.64(-5.60%)
Aug 17, 2011 29.09 29.50 29.08 29.26 84,809 +0.08(+0.27%)
Aug 16, 2011 28.68 29.37 28.60 29.18 106,603 -0.37(-1.25%)
Aug 15, 2011 29.27 29.57 29.24 29.55 115,838 +0.21(+0.72%)
Aug 12, 2011 28.73 29.38 28.62 29.34 149,772 +1.41(+5.05%)
Aug 11, 2011 26.80 28.26 26.73 27.93 187,235 +0.69(+2.53%)
Aug 10, 2011 27.42 27.54 26.53 27.24 682,382 -0.50(-1.80%)
Aug 09, 2011 28.21 27.94 26.38 27.74 879,160 +1.18(+4.44%)
Aug 08, 2011 28.21 28.66 26.56 26.56 466,630 -3.04(-10.27%)
Aug 05, 2011 30.24 30.44 29.25 29.60 446,337 -1.58(-5.07%)
Aug 04, 2011 32.30 32.30 31.11 31.18 163,951 -1.46(-4.47%)
Aug 03, 2011 32.67 32.78 32.19 32.64 77,586 +0.26(+0.80%)
Aug 02, 2011 32.86 32.95 32.33 32.38 127,339 -0.68(-2.06%)
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.