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 (%)
Aug 31, 2005 38.75 39.15 38.60 39.11 75,900 +0.10(+0.26%)
Aug 30, 2005 38.97 39.12 38.80 39.01 53,400 -0.34(-0.86%)
Aug 29, 2005 39.40 39.68 39.24 39.35 64,800 -0.05(-0.13%)
Aug 26, 2005 39.55 39.67 39.35 39.40 73,500 +0.09(+0.23%)
Aug 25, 2005 39.44 39.46 39.22 39.31 57,600 -0.35(-0.88%)
Aug 24, 2005 39.68 39.80 39.61 39.66 75,200 -0.30(-0.75%)
Aug 23, 2005 40.07 40.27 39.96 39.96 65,800 -0.32(-0.79%)
Aug 22, 2005 40.37 40.51 40.09 40.28 97,400 +0.43(+1.08%)
Aug 19, 2005 39.86 39.92 39.71 39.85 52,300 -0.11(-0.28%)
Aug 18, 2005 39.85 40.19 39.73 39.96 101,600 -0.34(-0.84%)
Aug 17, 2005 40.02 40.44 40.00 40.30 92,800 +1.13(+2.88%)
Aug 16, 2005 39.64 39.64 39.17 39.17 88,000 -0.80(-2.00%)
Aug 15, 2005 39.97 40.12 39.80 39.97 52,300 -0.18(-0.45%)
Aug 12, 2005 39.98 40.21 39.93 40.15 67,400 -0.01(-0.02%)
Aug 11, 2005 40.21 40.49 39.97 40.16 93,400 +0.33(+0.83%)
Aug 10, 2005 39.94 40.25 39.74 39.83 76,400 +0.09(+0.23%)
Aug 09, 2005 39.69 39.81 39.50 39.74 46,000 +0.15(+0.38%)
Aug 08, 2005 39.92 39.92 39.59 39.59 37,700 +0.10(+0.25%)
Aug 05, 2005 39.56 39.62 39.17 39.49 71,700 -0.01(-0.03%)
Aug 04, 2005 39.56 39.58 39.35 39.50 63,400 -0.07(-0.18%)
Aug 03, 2005 39.84 39.86 39.57 39.57 129,700 -1.28(-3.13%)
Aug 02, 2005 40.82 40.98 40.79 40.85 70,700 +0.59(+1.47%)
Aug 01, 2005 40.12 40.44 40.12 40.26 177,200 -0.24(-0.59%)
Jul 29, 2005 40.50 40.53 40.30 40.50 130,800 -0.07(-0.17%)
Jul 28, 2005 40.26 40.78 40.25 40.57 122,600 -0.95(-2.29%)
Jul 27, 2005 41.18 41.60 41.00 41.52 107,900 +0.59(+1.44%)
Jul 26, 2005 40.69 41.05 40.69 40.93 63,900 +0.65(+1.61%)
Jul 25, 2005 39.98 40.45 39.98 40.28 76,200 +0.18(+0.45%)
Jul 22, 2005 39.99 40.20 39.98 40.10 35,900 +0.00(+0.00%)
Jul 21, 2005 39.98 40.32 39.85 40.10 28,500 +0.05(+0.12%)
Jul 20, 2005 39.77 40.06 39.51 40.05 88,700 +0.12(+0.30%)
Jul 19, 2005 39.62 40.04 39.43 39.93 80,400 -0.49(-1.21%)
Jul 18, 2005 40.55 40.57 40.26 40.42 38,100 -0.36(-0.88%)
Jul 15, 2005 40.44 40.84 40.35 40.78 44,800 -0.22(-0.54%)
Jul 14, 2005 41.22 41.43 40.98 41.00 55,800 -0.02(-0.05%)
Jul 13, 2005 40.89 41.10 40.79 41.02 34,200 -0.39(-0.94%)
Jul 12, 2005 41.11 41.47 41.11 41.41 56,100 +0.80(+1.97%)
Jul 11, 2005 40.32 40.80 40.32 40.61 37,700 +0.13(+0.32%)
Jul 08, 2005 39.94 40.48 39.94 40.48 57,100 +0.31(+0.77%)
Jul 07, 2005 39.53 40.17 39.50 40.17 121,700 -0.55(-1.35%)
Jul 06, 2005 40.78 40.98 40.66 40.72 75,100 -0.53(-1.28%)
Jul 05, 2005 40.83 41.40 40.70 41.25 58,000 -0.34(-0.82%)
Jul 01, 2005 41.56 41.65 41.42 41.59 38,400 -0.01(-0.02%)
Jun 30, 2005 41.92 42.01 41.39 41.60 67,700 -0.11(-0.26%)
Jun 29, 2005 41.26 41.73 41.10 41.71 65,600 +0.51(+1.24%)
Jun 28, 2005 40.66 41.24 40.66 41.20 42,000 +0.52(+1.28%)
Jun 27, 2005 40.79 40.90 40.46 40.68 54,000 -0.32(-0.78%)
Jun 24, 2005 41.10 41.20 40.80 41.00 47,400 -0.15(-0.36%)
Jun 23, 2005 41.34 41.59 41.15 41.15 121,800 +1.05(+2.62%)
Jun 22, 2005 40.06 40.16 39.77 40.10 104,000 +0.33(+0.83%)
Jun 21, 2005 39.67 39.91 39.57 39.77 72,200 -0.13(-0.33%)
Jun 20, 2005 39.79 39.95 39.65 39.90 45,200 -0.40(-0.99%)
Jun 17, 2005 40.11 40.37 40.00 40.30 44,100 +0.05(+0.12%)
Jun 16, 2005 40.32 40.34 39.99 40.25 56,200 -0.07(-0.17%)
Jun 15, 2005 40.17 40.35 39.91 40.32 30,300 -0.22(-0.54%)
Jun 14, 2005 40.24 40.55 40.17 40.54 36,600 +0.63(+1.58%)
Jun 13, 2005 39.75 40.05 39.75 39.91 33,800 -0.15(-0.37%)
Jun 10, 2005 40.35 40.41 40.01 40.06 38,500 -0.68(-1.67%)
Jun 09, 2005 40.55 40.90 40.40 40.74 59,100 +0.14(+0.34%)
Jun 08, 2005 40.85 41.19 40.52 40.60 62,100 +0.51(+1.27%)
Jun 07, 2005 39.91 40.45 39.91 40.09 62,200 +0.62(+1.57%)
Jun 06, 2005 39.37 39.54 39.15 39.47 40,200 -0.15(-0.38%)
Jun 03, 2005 39.77 39.90 39.47 39.62 38,700 +0.07(+0.18%)
Jun 02, 2005 39.30 39.59 39.27 39.55 72,400 +0.39(+1.00%)
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.