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, 2006 47.14 47.18 46.60 47.06 78,200 -0.40(-0.84%)
Aug 30, 2006 47.19 47.46 47.17 47.46 58,000 +0.36(+0.76%)
Aug 29, 2006 46.54 47.25 46.35 47.10 429,400 +0.41(+0.88%)
Aug 28, 2006 45.95 46.70 45.94 46.69 92,000 +0.59(+1.28%)
Aug 25, 2006 45.77 46.20 45.72 46.10 75,500 +0.17(+0.37%)
Aug 24, 2006 45.81 45.93 45.64 45.93 77,000 +0.18(+0.39%)
Aug 23, 2006 45.82 45.97 45.52 45.75 35,200 +0.06(+0.13%)
Aug 22, 2006 45.65 45.77 45.34 45.69 105,800 -0.19(-0.41%)
Aug 21, 2006 45.77 45.89 45.60 45.88 162,200 +0.63(+1.39%)
Aug 18, 2006 45.11 45.30 44.99 45.25 90,200 +0.55(+1.23%)
Aug 17, 2006 44.50 45.00 44.37 44.70 184,000 +0.25(+0.56%)
Aug 16, 2006 44.58 44.59 44.22 44.45 109,800 -1.23(-2.69%)
Aug 15, 2006 45.43 45.75 45.38 45.68 125,500 +0.61(+1.35%)
Aug 14, 2006 45.05 45.43 44.93 45.07 166,500 -0.85(-1.85%)
Aug 11, 2006 45.88 46.07 45.42 45.92 68,400 -0.40(-0.86%)
Aug 10, 2006 46.20 46.40 45.76 46.32 112,200 -0.78(-1.66%)
Aug 09, 2006 47.08 47.75 46.97 47.10 145,500 +0.95(+2.06%)
Aug 08, 2006 46.36 46.62 46.14 46.15 81,500 -0.57(-1.22%)
Aug 07, 2006 46.83 47.25 46.62 46.72 88,400 +0.07(+0.15%)
Aug 04, 2006 46.74 47.09 46.45 46.65 173,400 +1.24(+2.73%)
Aug 03, 2006 44.94 45.60 44.94 45.41 170,900 +0.99(+2.23%)
Aug 02, 2006 44.15 44.53 43.95 44.42 113,200 -0.29(-0.65%)
Aug 01, 2006 44.27 44.72 43.99 44.71 62,600 +0.29(+0.65%)
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%)
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.