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 30, 2013 50.72 50.85 50.18 50.28 77,305 -0.90(-1.76%)
Aug 29, 2013 51.04 51.33 51.04 51.18 83,433 +1.22(+2.44%)
Aug 28, 2013 49.98 50.18 49.86 49.96 68,091 -0.30(-0.60%)
Aug 27, 2013 50.66 50.90 50.19 50.26 101,287 -1.40(-2.71%)
Aug 26, 2013 51.69 51.83 51.59 51.66 56,405 -0.14(-0.27%)
Aug 23, 2013 51.83 51.83 51.50 51.80 52,568 +0.24(+0.47%)
Aug 22, 2013 51.39 51.57 51.20 51.56 56,461 +0.27(+0.53%)
Aug 21, 2013 51.34 51.67 51.09 51.29 70,295 -0.17(-0.33%)
Aug 20, 2013 51.05 51.56 50.98 51.46 218,582 +1.25(+2.49%)
Aug 19, 2013 50.44 50.60 50.17 50.21 52,270 -0.64(-1.26%)
Aug 16, 2013 50.98 51.16 50.72 50.85 49,727 +0.08(+0.16%)
Aug 15, 2013 50.70 50.85 50.47 50.77 49,775 +0.07(+0.14%)
Aug 14, 2013 51.06 51.12 50.55 50.70 63,733 -0.70(-1.36%)
Aug 13, 2013 51.09 51.43 50.81 51.40 70,889 +0.45(+0.88%)
Aug 12, 2013 50.61 50.95 50.58 50.95 93,180 -0.27(-0.53%)
Aug 09, 2013 51.24 51.51 51.10 51.22 87,019 +0.41(+0.81%)
Aug 08, 2013 50.94 50.97 50.52 50.81 48,902 -0.03(-0.06%)
Aug 07, 2013 50.86 51.26 50.76 50.84 46,973 -1.09(-2.10%)
Aug 06, 2013 51.83 52.10 51.47 51.93 89,816 -0.12(-0.23%)
Aug 05, 2013 51.91 52.05 51.55 52.05 92,303 +0.02(+0.04%)
Aug 02, 2013 51.56 52.03 51.51 52.03 65,074 +0.16(+0.31%)
Aug 01, 2013 51.78 51.94 51.56 51.87 131,987 +0.15(+0.29%)
Jul 31, 2013 51.71 52.09 51.44 51.72 70,578 -0.29(-0.56%)
Jul 30, 2013 52.16 52.29 51.78 52.01 47,802 +0.40(+0.78%)
Jul 29, 2013 51.91 51.99 51.53 51.61 49,686 -0.51(-0.98%)
Jul 26, 2013 51.75 52.12 51.57 52.12 63,521 +0.60(+1.16%)
Jul 25, 2013 51.15 51.56 50.94 51.52 138,400 -0.75(-1.43%)
Jul 24, 2013 52.31 52.52 51.75 52.27 60,968 +0.04(+0.08%)
Jul 23, 2013 52.58 52.65 52.12 52.23 89,741 -0.42(-0.80%)
Jul 22, 2013 52.16 52.83 52.16 52.65 119,973 +1.04(+2.02%)
Jul 19, 2013 51.23 51.66 51.14 51.61 66,125 +0.94(+1.86%)
Jul 18, 2013 50.44 50.67 50.36 50.67 119,098 -0.29(-0.57%)
Jul 17, 2013 51.05 51.21 50.59 50.96 105,823 -0.32(-0.62%)
Jul 16, 2013 51.07 51.36 50.81 51.28 55,467 -0.63(-1.21%)
Jul 15, 2013 51.95 52.04 51.75 51.91 78,298 +0.55(+1.07%)
Jul 12, 2013 51.17 51.49 51.17 51.36 70,801 -0.07(-0.14%)
Jul 11, 2013 50.86 51.51 50.80 51.43 88,201 +1.18(+2.35%)
Jul 10, 2013 49.34 50.48 49.30 50.25 102,585 +0.61(+1.23%)
Jul 09, 2013 49.55 49.68 49.23 49.64 149,319 -0.38(-0.76%)
Jul 08, 2013 49.94 50.09 49.80 50.02 97,291 +0.59(+1.19%)
Jul 05, 2013 49.25 49.43 48.84 49.43 105,140 +0.89(+1.83%)
Jul 03, 2013 48.10 48.65 48.09 48.54 91,663 +1.14(+2.41%)
Jul 02, 2013 47.58 48.10 47.28 47.40 314,778 -0.64(-1.33%)
Jul 01, 2013 47.97 48.44 47.94 48.04 102,157 +1.05(+2.23%)
Jun 28, 2013 46.96 47.33 46.88 46.99 85,658 -0.03(-0.06%)
Jun 27, 2013 46.96 47.34 46.87 47.02 88,841 +0.04(+0.09%)
Jun 26, 2013 46.97 47.15 46.72 46.98 93,431 -0.15(-0.32%)
Jun 25, 2013 46.99 47.21 46.67 47.13 112,416 +0.65(+1.40%)
Jun 24, 2013 46.21 46.79 46.11 46.48 127,709 -0.95(-2.00%)
Jun 21, 2013 48.07 48.22 47.11 47.43 168,319 +0.55(+1.17%)
Jun 20, 2013 47.40 47.45 46.74 46.88 132,275 -1.34(-2.78%)
Jun 19, 2013 48.73 49.22 48.21 48.22 146,371 -1.64(-3.29%)
Jun 18, 2013 49.96 49.97 49.75 49.86 90,136 +0.93(+1.90%)
Jun 17, 2013 49.16 49.37 48.63 48.93 76,795 +0.14(+0.29%)
Jun 14, 2013 48.24 48.97 48.17 48.79 81,357 +0.37(+0.76%)
Jun 13, 2013 48.26 48.50 47.99 48.42 69,419 +0.29(+0.60%)
Jun 12, 2013 48.92 49.11 48.09 48.13 125,195 +0.71(+1.50%)
Jun 11, 2013 46.97 47.59 46.87 47.42 91,901 -0.42(-0.88%)
Jun 10, 2013 48.18 48.18 47.71 47.84 85,519 -0.64(-1.32%)
Jun 07, 2013 48.66 48.82 48.33 48.48 172,249 +1.30(+2.76%)
Jun 06, 2013 46.74 47.18 46.71 47.18 106,616 +2.08(+4.61%)
Jun 05, 2013 45.45 45.65 45.10 45.10 90,566 -0.11(-0.24%)
Jun 04, 2013 45.37 45.49 44.99 45.21 118,777 -0.04(-0.09%)
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.