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 (%)
Jun 29, 2012 33.29 33.42 33.02 33.18 181,117 +0.85(+2.63%)
Jun 28, 2012 32.09 32.33 31.94 32.33 204,573 +0.38(+1.19%)
Jun 27, 2012 31.81 32.09 31.78 31.95 137,415 +0.39(+1.24%)
Jun 26, 2012 31.49 31.61 31.26 31.56 148,604 +0.43(+1.38%)
Jun 25, 2012 31.57 31.63 31.13 31.13 164,749 -0.93(-2.90%)
Jun 22, 2012 32.20 32.20 31.83 32.06 156,021 +0.95(+3.05%)
Jun 21, 2012 31.63 31.66 31.09 31.11 134,410 -0.78(-2.45%)
Jun 20, 2012 31.91 32.07 31.63 31.89 175,249 -0.18(-0.56%)
Jun 19, 2012 31.93 32.19 31.88 32.07 114,262 +0.51(+1.62%)
Jun 18, 2012 31.42 31.71 31.42 31.56 201,168 -0.12(-0.38%)
Jun 15, 2012 31.32 31.74 31.31 31.68 224,723 +0.10(+0.32%)
Jun 14, 2012 31.38 31.72 30.92 31.58 331,425 -0.36(-1.13%)
Jun 13, 2012 32.58 32.62 31.93 31.94 263,939 -1.16(-3.50%)
Jun 12, 2012 32.50 33.10 32.37 33.10 143,739 +1.09(+3.41%)
Jun 11, 2012 32.46 32.46 31.99 32.01 80,886 -0.13(-0.40%)
Jun 08, 2012 31.72 32.15 31.59 32.14 78,372 +0.18(+0.56%)
Jun 07, 2012 32.16 32.17 31.84 31.96 97,229 +0.26(+0.82%)
Jun 06, 2012 31.23 31.78 31.20 31.70 230,459 +0.38(+1.21%)
Jun 05, 2012 31.07 31.36 31.07 31.32 77,009 +0.09(+0.29%)
Jun 04, 2012 31.20 31.35 30.98 31.23 72,019 +0.21(+0.68%)
Jun 01, 2012 31.50 31.59 30.98 31.02 161,775 -0.83(-2.61%)
May 31, 2012 31.90 31.99 31.36 31.85 143,167 +0.10(+0.31%)
May 30, 2012 32.09 32.14 31.72 31.75 123,073 -0.55(-1.70%)
May 29, 2012 32.20 32.43 32.11 32.30 85,013 +0.03(+0.09%)
May 25, 2012 32.25 32.62 32.12 32.27 72,964 -0.05(-0.15%)
May 24, 2012 32.49 32.53 32.08 32.32 84,889 -0.16(-0.49%)
May 23, 2012 32.39 32.52 31.99 32.48 114,196 -0.06(-0.18%)
May 22, 2012 32.51 32.86 32.34 32.54 165,011 +0.22(+0.68%)
May 21, 2012 32.24 32.34 32.10 32.32 137,473 +0.25(+0.78%)
May 18, 2012 32.43 32.55 31.95 32.07 148,132 +0.34(+1.07%)
May 17, 2012 32.23 32.31 31.73 31.73 151,601 -1.05(-3.20%)
May 16, 2012 33.18 33.37 32.76 32.78 111,842 -0.20(-0.61%)
May 15, 2012 33.28 33.50 32.93 32.98 118,899 +0.09(+0.27%)
May 14, 2012 33.11 33.18 32.83 32.89 148,156 -0.59(-1.76%)
May 11, 2012 33.29 33.98 33.25 33.48 238,306 -0.79(-2.31%)
May 10, 2012 34.51 34.56 34.00 34.27 150,991 -0.70(-2.00%)
May 09, 2012 34.75 35.23 34.64 34.97 203,615 +0.05(+0.14%)
May 08, 2012 35.04 35.26 34.63 34.92 151,422 -0.19(-0.54%)
May 07, 2012 34.76 35.21 34.75 35.11 134,788 +0.22(+0.63%)
May 04, 2012 35.06 35.16 34.71 34.89 190,897 +0.02(+0.06%)
May 03, 2012 34.80 35.00 34.71 34.87 150,010 +0.10(+0.29%)
May 02, 2012 34.60 34.86 34.58 34.77 143,403 -0.52(-1.47%)
May 01, 2012 34.65 35.43 34.64 35.29 218,388 +1.03(+3.01%)
Apr 30, 2012 34.34 34.37 34.10 34.26 205,192 -0.42(-1.21%)
Apr 27, 2012 34.82 34.84 34.39 34.68 144,664 -0.50(-1.42%)
Apr 26, 2012 34.80 35.21 34.80 35.18 115,543 +0.26(+0.74%)
Apr 25, 2012 34.75 34.97 34.64 34.92 126,346 +0.39(+1.13%)
Apr 24, 2012 34.20 34.60 34.04 34.53 147,267 +0.43(+1.26%)
Apr 23, 2012 34.32 34.34 33.93 34.10 153,924 -1.09(-3.10%)
Apr 20, 2012 35.05 35.30 34.99 35.19 76,954 +0.50(+1.44%)
Apr 19, 2012 34.61 34.82 34.51 34.69 65,631 -0.07(-0.20%)
Apr 18, 2012 34.58 34.86 34.58 34.76 61,206 -0.30(-0.86%)
Apr 17, 2012 34.55 35.12 34.55 35.06 105,358 +0.73(+2.13%)
Apr 16, 2012 34.47 34.47 34.11 34.33 67,619 -0.06(-0.17%)
Apr 13, 2012 34.83 34.87 34.36 34.39 90,720 -0.55(-1.57%)
Apr 12, 2012 34.73 35.17 34.73 34.94 198,894 +1.02(+3.01%)
Apr 11, 2012 33.85 34.06 33.74 33.92 268,072 -0.45(-1.31%)
Apr 10, 2012 35.20 35.28 34.34 34.37 133,414 -0.75(-2.14%)
Apr 09, 2012 34.85 35.22 34.82 35.12 75,229 -0.14(-0.40%)
Apr 05, 2012 34.95 35.30 34.94 35.26 165,263 -0.12(-0.34%)
Apr 04, 2012 35.46 35.56 35.20 35.38 129,079 -0.99(-2.72%)
Apr 03, 2012 36.59 36.61 36.16 36.37 489,497 -0.49(-1.33%)
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.