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 (%)
Jul 31, 2006 44.52 44.55 44.34 44.42 50,300 -0.30(-0.67%)
Jul 28, 2006 44.03 44.76 43.99 44.72 93,000 +0.87(+1.98%)
Jul 27, 2006 44.34 44.49 43.79 43.85 118,100 -0.22(-0.50%)
Jul 26, 2006 43.58 44.23 43.53 44.07 59,100 -0.13(-0.29%)
Jul 25, 2006 44.37 44.37 44.00 44.20 82,000 -0.24(-0.54%)
Jul 24, 2006 44.15 44.54 44.15 44.44 56,400 +0.54(+1.23%)
Jul 21, 2006 43.69 43.92 43.61 43.90 94,200 +0.90(+2.09%)
Jul 20, 2006 43.20 43.35 42.96 43.00 36,300 +0.00(+0.00%)
Jul 19, 2006 41.61 43.06 41.61 43.00 101,600 +1.42(+3.42%)
Jul 18, 2006 41.46 41.64 41.24 41.58 49,400 -0.29(-0.69%)
Jul 17, 2006 41.95 42.09 41.84 41.87 72,800 -0.83(-1.94%)
Jul 14, 2006 42.90 42.94 42.50 42.70 84,900 +0.05(+0.12%)
Jul 13, 2006 43.08 43.40 42.53 42.65 222,100 -0.51(-1.18%)
Jul 12, 2006 43.59 43.62 43.14 43.16 72,900 -0.65(-1.48%)
Jul 11, 2006 43.88 43.93 43.52 43.81 170,400 +0.29(+0.67%)
Jul 10, 2006 43.41 43.82 43.40 43.52 94,700 -0.39(-0.89%)
Jul 07, 2006 43.84 44.25 43.70 43.91 78,200 +0.07(+0.16%)
Jul 06, 2006 43.73 43.92 43.58 43.84 63,800 +0.01(+0.02%)
Jul 05, 2006 43.89 43.98 43.70 43.83 68,800 -0.38(-0.86%)
Jul 03, 2006 43.80 44.28 43.74 44.21 68,500 -0.08(-0.18%)
Jun 30, 2006 44.35 44.38 44.01 44.29 78,500 +0.20(+0.45%)
Jun 29, 2006 43.00 44.10 42.88 44.09 275,100 +2.07(+4.93%)
Jun 28, 2006 41.70 42.18 41.67 42.02 91,200 +0.49(+1.18%)
Jun 27, 2006 41.91 41.98 41.38 41.53 89,900 -0.63(-1.49%)
Jun 26, 2006 41.70 42.20 41.67 42.16 91,900 +0.50(+1.20%)
Jun 23, 2006 41.60 41.91 41.54 41.66 95,700 -0.69(-1.63%)
Jun 22, 2006 42.29 42.66 42.14 42.35 213,400 +0.23(+0.55%)
Jun 21, 2006 42.14 42.38 42.12 42.12 71,900 +0.31(+0.74%)
Jun 20, 2006 41.74 42.07 41.45 41.81 205,800 +0.01(+0.02%)
Jun 19, 2006 41.67 41.93 41.55 41.80 170,000 -0.15(-0.36%)
Jun 16, 2006 42.05 42.17 41.67 41.95 145,500 -0.60(-1.41%)
Jun 15, 2006 42.10 42.72 42.04 42.55 96,000 +0.08(+0.19%)
Jun 14, 2006 42.45 42.69 42.15 42.47 241,000 +0.76(+1.82%)
Jun 13, 2006 42.25 42.62 41.53 41.71 394,900 -0.99(-2.33%)
Jun 12, 2006 43.28 43.31 42.70 42.70 103,000 -0.50(-1.15%)
Jun 09, 2006 43.72 43.92 43.14 43.20 115,200 -0.18(-0.41%)
Jun 08, 2006 43.29 43.80 42.69 43.38 150,200 -0.04(-0.09%)
Jun 07, 2006 43.60 43.98 43.37 43.42 100,200 +0.23(+0.53%)
Jun 06, 2006 43.25 43.45 42.84 43.19 184,600 -0.22(-0.51%)
Jun 05, 2006 44.33 44.33 43.41 43.41 110,500 -1.34(-2.99%)
Jun 02, 2006 45.09 45.14 44.66 44.75 105,600 +0.12(+0.27%)
Jun 01, 2006 43.75 44.64 43.70 44.63 410,600 +0.27(+0.61%)
May 31, 2006 43.33 44.49 43.28 44.36 449,100 +0.59(+1.35%)
May 30, 2006 43.65 44.08 43.60 43.77 413,600 +0.69(+1.60%)
May 26, 2006 42.98 43.10 42.56 43.08 404,400 +0.22(+0.51%)
May 25, 2006 41.80 42.87 41.54 42.86 155,200 +0.76(+1.81%)
May 24, 2006 41.78 42.18 41.60 42.10 126,500 +0.28(+0.67%)
May 23, 2006 42.00 42.13 41.77 41.82 117,000 -0.83(-1.95%)
May 22, 2006 42.60 42.75 42.21 42.65 136,800 +0.55(+1.31%)
May 19, 2006 42.27 42.51 41.79 42.10 214,500 -0.51(-1.20%)
May 18, 2006 42.74 43.03 42.26 42.61 245,900 +3.05(+7.71%)
May 17, 2006 40.20 40.50 39.33 39.56 87,700 -0.91(-2.25%)
May 16, 2006 40.77 40.83 40.31 40.47 59,800 -0.29(-0.71%)
May 15, 2006 40.83 41.14 40.59 40.76 85,600 +0.87(+2.18%)
May 12, 2006 40.31 40.49 39.74 39.89 62,500 -0.10(-0.25%)
May 11, 2006 40.29 40.29 39.97 39.99 55,200 -0.51(-1.26%)
May 10, 2006 40.34 40.56 40.18 40.50 136,800 -0.78(-1.89%)
May 09, 2006 40.95 41.38 40.93 41.28 68,300 +0.64(+1.57%)
May 08, 2006 40.49 40.70 40.49 40.64 84,700 +0.36(+0.89%)
May 05, 2006 39.91 40.48 39.86 40.28 58,000 +0.41(+1.03%)
May 04, 2006 39.63 39.87 39.55 39.87 64,000 -0.03(-0.08%)
May 03, 2006 40.01 40.12 39.83 39.90 40,300 -0.43(-1.07%)
May 02, 2006 40.27 40.40 40.21 40.33 28,300 +0.20(+0.50%)
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.