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 30, 2005 38.19 38.58 38.19 38.38 49,600 -0.02(-0.05%)
Dec 29, 2005 38.50 38.55 38.32 38.40 62,000 +0.03(+0.08%)
Dec 28, 2005 38.67 38.75 38.26 38.37 65,900 -0.63(-1.62%)
Dec 27, 2005 38.77 39.09 38.77 39.00 71,800 -0.02(-0.05%)
Dec 23, 2005 38.95 39.29 38.95 39.02 58,600 -0.08(-0.20%)
Dec 22, 2005 39.10 39.28 39.00 39.10 62,300 -0.01(-0.03%)
Dec 21, 2005 39.18 39.29 39.04 39.11 82,900 -0.10(-0.26%)
Dec 20, 2005 39.35 39.48 39.17 39.21 92,900 -0.03(-0.08%)
Dec 19, 2005 39.40 39.49 39.18 39.24 70,300 -0.05(-0.13%)
Dec 16, 2005 39.37 39.65 39.29 39.29 104,400 +0.47(+1.21%)
Dec 15, 2005 39.21 39.25 38.78 38.82 92,800 +0.09(+0.23%)
Dec 14, 2005 38.76 38.92 38.70 38.73 60,600 -0.14(-0.36%)
Dec 13, 2005 38.60 38.96 38.58 38.87 114,600 +0.27(+0.70%)
Dec 12, 2005 38.50 38.70 38.45 38.60 67,000 +0.28(+0.73%)
Dec 09, 2005 38.18 38.39 38.15 38.32 89,300 +0.39(+1.03%)
Dec 08, 2005 37.90 38.12 37.76 37.93 174,500 +0.31(+0.82%)
Dec 07, 2005 37.24 37.77 37.24 37.62 104,400 +0.20(+0.53%)
Dec 06, 2005 37.32 37.63 37.28 37.42 79,900 +0.15(+0.40%)
Dec 05, 2005 37.03 37.35 36.72 37.27 95,600 -0.08(-0.21%)
Dec 02, 2005 37.18 37.45 37.15 37.35 78,100 +0.30(+0.81%)
Dec 01, 2005 37.00 37.12 36.77 37.05 57,900 -0.04(-0.11%)
Nov 30, 2005 37.38 37.48 37.08 37.09 69,000 -0.47(-1.25%)
Nov 29, 2005 37.55 37.60 37.33 37.56 123,600 +0.61(+1.65%)
Nov 28, 2005 36.86 37.12 36.56 36.95 65,800 -0.16(-0.43%)
Nov 25, 2005 37.60 37.62 37.02 37.11 55,400 +0.09(+0.24%)
Nov 23, 2005 36.79 37.11 36.77 37.02 88,200 +0.64(+1.76%)
Nov 22, 2005 36.20 36.44 36.01 36.38 70,900 -0.25(-0.68%)
Nov 21, 2005 36.21 36.70 36.21 36.63 86,200 +0.71(+1.98%)
Nov 18, 2005 36.13 36.13 35.68 35.92 103,500 -0.23(-0.64%)
Nov 17, 2005 36.03 36.15 35.80 36.15 61,800 +0.47(+1.32%)
Nov 16, 2005 35.33 35.69 35.30 35.68 76,000 +0.34(+0.96%)
Nov 15, 2005 35.15 35.83 35.15 35.34 119,800 -1.04(-2.86%)
Nov 14, 2005 36.10 36.39 35.93 36.38 139,200 -0.28(-0.76%)
Nov 11, 2005 36.50 36.85 36.34 36.66 95,100 +0.02(+0.05%)
Nov 10, 2005 36.66 36.79 36.30 36.64 181,300 -0.92(-2.45%)
Nov 09, 2005 37.26 37.77 37.19 37.56 62,900 +0.40(+1.08%)
Nov 08, 2005 37.25 37.34 37.06 37.16 68,800 -0.22(-0.59%)
Nov 07, 2005 37.27 37.55 37.07 37.38 72,700 -0.31(-0.82%)
Nov 04, 2005 37.96 37.97 37.47 37.69 70,200 +0.14(+0.37%)
Nov 03, 2005 37.65 37.87 37.37 37.55 86,400 -0.01(-0.03%)
Nov 02, 2005 37.29 37.58 37.13 37.56 62,600 +0.21(+0.56%)
Nov 01, 2005 37.37 37.48 37.11 37.35 61,900 -0.46(-1.22%)
Oct 31, 2005 37.60 37.89 37.54 37.81 110,900 +0.84(+2.27%)
Oct 28, 2005 37.02 37.06 36.81 36.97 89,800 +0.87(+2.41%)
Oct 27, 2005 36.57 36.60 36.03 36.10 123,800 -0.22(-0.61%)
Oct 26, 2005 36.64 36.78 36.28 36.32 302,500 -0.23(-0.63%)
Oct 25, 2005 36.50 36.83 36.38 36.55 288,000 -0.08(-0.22%)
Oct 24, 2005 36.52 36.80 36.52 36.63 73,800 -0.14(-0.38%)
Oct 21, 2005 37.16 37.16 36.57 36.77 71,800 -0.71(-1.89%)
Oct 20, 2005 37.52 37.74 37.30 37.48 58,000 -0.64(-1.68%)
Oct 19, 2005 37.72 38.25 37.60 38.12 69,000 +0.63(+1.68%)
Oct 18, 2005 37.73 37.85 37.47 37.49 59,600 -0.48(-1.26%)
Oct 17, 2005 38.03 38.15 37.88 37.97 70,900 -0.76(-1.96%)
Oct 14, 2005 38.20 38.94 38.07 38.73 84,800 +1.49(+4.00%)
Oct 13, 2005 37.89 37.90 36.97 37.24 95,700 -1.06(-2.77%)
Oct 12, 2005 38.38 38.58 38.25 38.30 62,800 -0.08(-0.21%)
Oct 11, 2005 38.55 38.58 38.18 38.38 43,400 +0.10(+0.26%)
Oct 10, 2005 38.44 38.50 38.20 38.28 102,700 -0.19(-0.49%)
Oct 07, 2005 38.70 38.70 38.31 38.47 72,200 -0.78(-1.99%)
Oct 06, 2005 39.60 39.62 39.16 39.25 76,300 -0.27(-0.68%)
Oct 05, 2005 39.84 39.91 39.52 39.52 66,900 +0.02(+0.05%)
Oct 04, 2005 39.45 39.76 39.41 39.50 45,100 -0.06(-0.15%)
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.