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 29, 2008 31.71 31.73 31.26 31.30 328,141 -0.34(-1.07%)
Aug 28, 2008 31.58 31.74 31.38 31.64 367,288 +1.14(+3.74%)
Aug 27, 2008 30.55 30.60 30.25 30.50 167,645 +0.41(+1.36%)
Aug 26, 2008 30.17 30.50 30.00 30.09 150,261 -0.38(-1.25%)
Aug 25, 2008 30.89 30.89 29.96 30.47 157,398 -0.47(-1.52%)
Aug 22, 2008 31.23 31.26 30.86 30.94 317,452 +0.40(+1.31%)
Aug 21, 2008 30.56 30.74 30.38 30.54 284,273 -0.17(-0.55%)
Aug 20, 2008 30.80 30.81 30.16 30.71 589,055 -2.38(-7.19%)
Aug 19, 2008 33.58 33.70 32.92 33.09 365,444 -0.29(-0.87%)
Aug 18, 2008 33.69 33.90 33.04 33.38 326,469 +0.24(+0.72%)
Aug 15, 2008 33.41 33.50 33.04 33.14 0 -0.15(-0.45%)
Aug 14, 2008 33.10 33.62 33.02 33.29 255,919 -0.70(-2.06%)
Aug 13, 2008 33.91 33.99 33.40 33.99 269,652 -0.73(-2.10%)
Aug 12, 2008 34.83 35.00 34.51 34.72 145,237 +0.05(+0.14%)
Aug 11, 2008 34.54 34.92 34.44 34.67 216,555 +0.00(+0.00%)
Aug 08, 2008 34.23 34.72 34.16 34.67 342,074 +0.61(+1.79%)
Aug 07, 2008 34.31 34.51 34.04 34.06 213,613 -0.33(-0.96%)
Aug 06, 2008 34.23 34.53 34.01 34.39 263,640 +0.10(+0.29%)
Aug 05, 2008 33.96 34.30 33.69 34.29 276,263 +0.48(+1.42%)
Aug 04, 2008 34.45 34.45 33.65 33.81 376,678 -0.03(-0.09%)
Aug 01, 2008 33.75 33.96 33.35 33.84 447,389 +0.72(+2.17%)
Jul 31, 2008 34.58 35.00 32.50 33.12 2,340,389 -6.12(-15.60%)
Jul 30, 2008 39.27 39.55 38.90 39.24 119,023 -0.26(-0.66%)
Jul 29, 2008 39.50 39.69 39.18 39.50 94,820 +0.38(+0.97%)
Jul 28, 2008 39.49 39.55 39.08 39.12 85,199 -0.56(-1.41%)
Jul 25, 2008 39.78 40.05 39.50 39.68 134,881 -0.40(-1.00%)
Jul 24, 2008 40.82 40.82 39.82 40.08 101,331 -0.52(-1.28%)
Jul 23, 2008 40.18 40.74 40.11 40.60 159,268 +1.34(+3.41%)
Jul 22, 2008 39.39 39.65 39.20 39.26 244,587 -1.83(-4.45%)
Jul 21, 2008 40.76 41.14 40.60 41.09 176,132 +0.26(+0.64%)
Jul 18, 2008 40.66 40.83 40.17 40.83 172,165 +1.38(+3.50%)
Jul 17, 2008 39.45 39.50 39.09 39.45 153,996 -0.20(-0.50%)
Jul 16, 2008 38.42 39.69 38.13 39.65 204,803 +1.11(+2.88%)
Jul 15, 2008 39.19 39.19 38.32 38.54 400,291 -1.71(-4.25%)
Jul 14, 2008 40.80 40.87 40.08 40.25 115,479 -0.21(-0.52%)
Jul 11, 2008 40.59 40.82 40.14 40.46 259,554 -1.22(-2.93%)
Jul 10, 2008 41.39 41.77 41.29 41.68 197,284 -0.60(-1.42%)
Jul 09, 2008 42.88 43.07 42.24 42.28 168,294 -0.32(-0.75%)
Jul 08, 2008 41.89 42.60 41.63 42.60 224,886 +1.26(+3.05%)
Jul 07, 2008 41.62 41.91 41.09 41.34 360,962 -0.50(-1.20%)
Jul 04, 2008 41.81 42.16 41.35 41.84 214,879 +0.00(+0.00%)
Jul 03, 2008 41.81 42.16 41.35 41.84 214,879 +0.95(+2.32%)
Jul 02, 2008 41.63 41.77 40.80 40.89 184,351 +0.44(+1.09%)
Jul 01, 2008 40.19 40.45 39.86 40.45 183,734 +0.72(+1.81%)
Jun 30, 2008 39.74 40.01 39.50 39.73 156,897 +0.26(+0.66%)
Jun 27, 2008 39.65 39.84 39.32 39.47 185,194 -0.33(-0.83%)
Jun 26, 2008 40.27 40.47 39.59 39.80 203,520 -0.78(-1.92%)
Jun 25, 2008 40.24 40.85 40.04 40.58 149,978 +0.38(+0.95%)
Jun 24, 2008 40.13 40.64 39.85 40.20 143,805 +0.02(+0.05%)
Jun 23, 2008 40.18 40.35 39.82 40.18 213,910 +0.26(+0.65%)
Jun 20, 2008 40.54 40.57 39.85 39.92 215,936 -1.46(-3.53%)
Jun 19, 2008 41.66 41.83 41.01 41.38 201,214 +0.01(+0.02%)
Jun 18, 2008 41.41 41.44 41.01 41.37 141,573 -0.53(-1.26%)
Jun 17, 2008 42.30 42.44 41.82 41.90 236,494 +0.09(+0.22%)
Jun 16, 2008 42.02 42.14 41.68 41.81 439,546 -0.43(-1.02%)
Jun 13, 2008 41.77 42.32 41.68 42.24 133,616 +1.45(+3.55%)
Jun 12, 2008 41.01 41.19 40.63 40.79 164,252 -0.71(-1.71%)
Jun 11, 2008 42.10 42.23 41.47 41.50 140,452 -0.21(-0.50%)
Jun 10, 2008 41.72 41.84 41.41 41.71 206,338 -0.47(-1.11%)
Jun 09, 2008 42.41 42.53 41.95 42.18 264,138 -0.65(-1.52%)
Jun 06, 2008 43.32 43.33 42.75 42.83 253,031 -1.57(-3.54%)
Jun 05, 2008 43.54 44.41 43.45 44.40 178,551 +0.65(+1.49%)
Jun 04, 2008 43.54 43.89 43.49 43.75 265,641 +0.31(+0.71%)
Jun 03, 2008 43.54 43.74 43.23 43.44 386,236 +0.17(+0.39%)
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.