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 (%)
Feb 28, 2013 40.73 40.85 40.59 40.59 127,381 -0.56(-1.36%)
Feb 27, 2013 40.62 41.20 40.56 41.15 134,469 +0.77(+1.91%)
Feb 26, 2013 40.59 40.72 40.27 40.38 122,800 -0.09(-0.22%)
Feb 25, 2013 41.12 41.37 40.47 40.47 243,567 -1.96(-4.62%)
Feb 22, 2013 42.36 42.44 42.15 42.43 82,329 +0.62(+1.48%)
Feb 21, 2013 41.86 41.95 41.72 41.81 73,878 -0.85(-1.99%)
Feb 20, 2013 43.18 43.18 42.61 42.66 94,787 -0.10(-0.23%)
Feb 19, 2013 42.93 43.00 42.60 42.76 113,879 +0.16(+0.38%)
Feb 15, 2013 42.60 42.80 42.47 42.60 92,266 +0.34(+0.80%)
Feb 14, 2013 42.26 42.43 42.15 42.26 76,135 -0.47(-1.10%)
Feb 13, 2013 43.02 43.22 42.68 42.73 74,131 +0.33(+0.78%)
Feb 12, 2013 42.07 42.49 42.05 42.40 92,976 +0.53(+1.27%)
Feb 11, 2013 41.80 41.89 41.63 41.87 109,272 -0.24(-0.57%)
Feb 08, 2013 41.90 42.20 41.87 42.11 47,495 +0.07(+0.17%)
Feb 07, 2013 42.16 42.28 41.64 42.04 87,526 -0.64(-1.50%)
Feb 06, 2013 42.26 42.68 42.15 42.68 128,953 +1.21(+2.92%)
Feb 04, 2013 41.34 41.54 41.12 41.47 103,163 -0.18(-0.43%)
Feb 01, 2013 41.94 42.12 41.47 41.65 154,409 +2.19(+5.55%)
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%)
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.