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 (%)
Mar 31, 2005 39.45 39.45 38.90 38.94 27,900 -0.59(-1.49%)
Mar 30, 2005 39.41 39.70 39.36 39.53 46,400 +0.81(+2.09%)
Mar 29, 2005 38.90 39.14 38.70 38.72 48,300 +0.14(+0.36%)
Mar 28, 2005 38.55 38.87 38.54 38.58 34,800 -0.15(-0.39%)
Mar 24, 2005 38.75 39.01 38.67 38.73 72,700 +1.02(+2.70%)
Mar 23, 2005 37.85 38.16 37.70 37.71 48,200 -0.13(-0.34%)
Mar 22, 2005 38.03 38.54 37.74 37.84 56,700 -0.17(-0.45%)
Mar 21, 2005 38.00 38.10 37.54 38.01 44,000 +0.01(+0.03%)
Mar 18, 2005 38.25 38.30 37.93 38.00 31,000 -0.25(-0.65%)
Mar 17, 2005 38.50 38.50 38.25 38.25 40,200 -0.12(-0.31%)
Mar 16, 2005 38.80 38.89 38.37 38.37 27,900 -0.19(-0.49%)
Mar 15, 2005 38.81 38.81 38.38 38.56 70,200 -0.39(-1.00%)
Mar 14, 2005 38.85 39.09 38.75 38.95 52,100 -0.29(-0.74%)
Mar 11, 2005 39.37 39.41 39.11 39.24 52,300 -0.21(-0.53%)
Mar 10, 2005 39.65 39.65 39.22 39.45 65,900 -0.42(-1.05%)
Mar 09, 2005 39.85 40.11 39.76 39.87 120,600 +0.01(+0.03%)
Mar 08, 2005 39.91 40.15 39.79 39.86 68,500 +0.32(+0.81%)
Mar 07, 2005 39.51 39.73 39.43 39.54 56,700 -0.50(-1.25%)
Mar 04, 2005 40.00 40.37 39.94 40.04 51,000 +0.10(+0.25%)
Mar 03, 2005 40.04 40.10 39.80 39.94 32,800 -0.57(-1.41%)
Mar 02, 2005 40.43 40.62 40.35 40.51 46,800 -0.31(-0.76%)
Mar 01, 2005 40.50 40.92 40.50 40.82 59,300 +0.55(+1.37%)
Feb 28, 2005 40.55 40.60 40.10 40.27 91,000 -0.42(-1.03%)
Feb 25, 2005 40.20 40.72 40.20 40.69 47,100 +0.64(+1.60%)
Feb 24, 2005 39.85 40.10 39.67 40.05 48,200 +0.14(+0.35%)
Feb 23, 2005 40.02 40.09 39.65 39.91 48,900 +0.48(+1.22%)
Feb 22, 2005 39.64 39.79 39.21 39.43 68,100 -0.70(-1.74%)
Feb 18, 2005 40.20 40.40 40.08 40.13 38,000 -0.80(-1.95%)
Feb 17, 2005 40.89 41.35 40.89 40.93 35,700 +0.03(+0.07%)
Feb 16, 2005 41.26 41.30 40.72 40.90 50,000 +0.10(+0.25%)
Feb 15, 2005 40.75 40.97 40.70 40.80 47,500 +0.20(+0.49%)
Feb 14, 2005 40.35 40.60 40.28 40.60 140,900 +1.10(+2.78%)
Feb 11, 2005 39.10 39.60 39.10 39.50 39,600 +0.62(+1.59%)
Feb 10, 2005 38.70 39.14 38.70 38.88 45,400 +0.29(+0.75%)
Feb 09, 2005 38.85 38.94 38.49 38.59 77,600 -0.77(-1.96%)
Feb 08, 2005 39.33 39.45 39.08 39.36 43,900 -0.17(-0.43%)
Feb 07, 2005 39.59 39.63 39.36 39.53 53,700 -0.06(-0.15%)
Feb 04, 2005 39.34 39.83 39.30 39.59 56,800 +0.84(+2.17%)
Feb 03, 2005 38.45 38.81 38.30 38.75 76,300 -0.17(-0.44%)
Feb 02, 2005 38.90 38.98 38.71 38.92 61,400 -0.47(-1.19%)
Feb 01, 2005 39.40 39.57 39.06 39.39 63,600 -0.22(-0.56%)
Jan 31, 2005 39.47 39.64 39.31 39.61 56,200 +0.49(+1.25%)
Jan 28, 2005 39.06 39.16 38.72 39.12 74,400 +0.06(+0.15%)
Jan 27, 2005 39.05 39.26 38.90 39.06 34,600 -0.14(-0.36%)
Jan 26, 2005 38.92 39.29 38.92 39.20 43,200 +0.49(+1.27%)
Jan 25, 2005 38.51 38.97 38.51 38.71 45,500 +0.14(+0.36%)
Jan 24, 2005 38.60 38.89 38.51 38.57 40,300 -0.57(-1.46%)
Jan 21, 2005 38.85 39.14 38.79 39.14 38,400 +0.44(+1.14%)
Jan 20, 2005 38.70 38.85 38.49 38.70 48,700 -0.11(-0.28%)
Jan 19, 2005 39.75 39.75 38.70 38.81 116,400 -1.19(-2.97%)
Jan 18, 2005 39.41 40.06 39.35 40.00 74,300 +0.06(+0.15%)
Jan 14, 2005 40.25 40.25 39.83 39.94 63,200 +0.46(+1.17%)
Jan 13, 2005 39.79 40.16 39.47 39.48 114,300 +0.08(+0.20%)
Jan 12, 2005 39.29 39.63 39.28 39.40 117,100 +0.65(+1.68%)
Jan 11, 2005 38.78 39.05 38.57 38.75 60,900 +0.10(+0.26%)
Jan 10, 2005 38.82 39.18 38.65 38.65 118,900 -0.39(-1.00%)
Jan 07, 2005 39.40 39.46 38.85 39.04 44,600 -0.09(-0.23%)
Jan 06, 2005 39.55 39.55 39.10 39.13 39,700 -0.15(-0.38%)
Jan 05, 2005 39.44 39.85 39.27 39.28 63,800 +0.27(+0.69%)
Jan 04, 2005 39.80 39.88 39.00 39.01 73,200 +0.01(+0.03%)
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.