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 (%)
Sep 30, 2003 30.67 30.67 30.11 30.30 92,800 -0.71(-2.29%)
Sep 29, 2003 30.96 31.10 30.75 31.01 40,900 +0.05(+0.16%)
Sep 26, 2003 30.89 31.01 30.73 30.96 123,600 +0.31(+1.01%)
Sep 25, 2003 30.57 30.72 30.42 30.65 65,400 +0.10(+0.33%)
Sep 24, 2003 30.80 31.06 30.41 30.55 226,000 -0.02(-0.07%)
Sep 23, 2003 30.45 30.75 30.32 30.57 80,200 +0.47(+1.56%)
Sep 22, 2003 29.90 30.34 29.87 30.10 124,300 -0.16(-0.53%)
Sep 19, 2003 29.81 30.27 29.68 30.26 135,900 +0.03(+0.10%)
Sep 18, 2003 29.90 30.45 29.90 30.23 30,200 -0.07(-0.23%)
Sep 17, 2003 30.16 30.52 29.97 30.30 41,900 -0.29(-0.95%)
Sep 16, 2003 29.95 30.63 29.81 30.59 131,600 +0.64(+2.14%)
Sep 15, 2003 29.75 30.09 29.60 29.95 30,100 +0.10(+0.34%)
Sep 12, 2003 29.64 30.03 29.49 29.85 93,100 -0.22(-0.73%)
Sep 11, 2003 29.81 30.20 29.61 30.07 73,200 +0.32(+1.08%)
Sep 10, 2003 29.91 30.13 29.74 29.75 27,400 -0.15(-0.50%)
Sep 09, 2003 29.80 30.33 29.78 29.90 139,300 +0.60(+2.05%)
Sep 08, 2003 29.22 29.40 29.18 29.30 130,200 +0.04(+0.14%)
Sep 05, 2003 29.04 29.58 29.04 29.26 52,600 +0.23(+0.79%)
Sep 04, 2003 29.00 29.27 28.70 29.03 75,000 +0.13(+0.45%)
Sep 03, 2003 28.97 29.17 28.70 28.90 32,000 -0.26(-0.89%)
Sep 02, 2003 28.65 29.20 28.53 29.16 45,900 -0.19(-0.65%)
Aug 29, 2003 29.23 29.42 29.04 29.35 27,400 -0.45(-1.51%)
Aug 28, 2003 29.48 29.86 29.42 29.80 32,400 +0.61(+2.09%)
Aug 27, 2003 29.38 29.38 29.01 29.19 16,300 -0.66(-2.21%)
Aug 26, 2003 29.19 29.88 29.19 29.85 21,600 +0.70(+2.40%)
Aug 25, 2003 29.40 29.40 29.11 29.15 25,600 -0.25(-0.85%)
Aug 22, 2003 29.57 29.57 29.18 29.40 31,500 -0.35(-1.18%)
Aug 21, 2003 29.55 29.83 29.35 29.75 70,900 -0.50(-1.65%)
Aug 20, 2003 29.85 30.29 29.73 30.25 34,000 -0.05(-0.17%)
Aug 19, 2003 30.15 30.38 29.86 30.30 42,200 -0.35(-1.14%)
Aug 18, 2003 30.11 30.69 30.11 30.65 47,100 -0.50(-1.61%)
Aug 15, 2003 30.89 31.15 30.60 31.15 10,800 +0.02(+0.06%)
Aug 14, 2003 31.15 31.35 31.03 31.13 38,300 +0.23(+0.74%)
Aug 13, 2003 30.66 31.24 30.59 30.90 28,100 -0.10(-0.32%)
Aug 12, 2003 30.90 31.00 30.55 31.00 29,800 -0.60(-1.90%)
Aug 11, 2003 31.57 31.60 31.35 31.60 14,900 -0.02(-0.06%)
Aug 08, 2003 31.68 31.95 31.14 31.62 50,700 +0.47(+1.51%)
Aug 07, 2003 31.00 31.49 31.00 31.15 33,600 -0.04(-0.13%)
Aug 06, 2003 31.30 31.34 30.77 31.19 57,600 -0.82(-2.56%)
Aug 05, 2003 32.11 32.35 32.01 32.01 36,400 +0.38(+1.20%)
Aug 04, 2003 31.76 31.85 31.35 31.63 44,400 +0.08(+0.25%)
Aug 01, 2003 31.66 31.89 31.30 31.55 44,900 -0.16(-0.50%)
Jul 31, 2003 31.63 31.92 31.20 31.71 102,400 -1.39(-4.20%)
Jul 30, 2003 33.31 33.31 32.59 33.10 27,600 -0.46(-1.37%)
Jul 29, 2003 33.76 33.76 33.26 33.56 20,100 -0.14(-0.42%)
Jul 28, 2003 33.80 33.89 33.57 33.70 15,500 +0.10(+0.30%)
Jul 25, 2003 33.36 33.70 33.35 33.60 54,700 +0.65(+1.97%)
Jul 24, 2003 32.96 33.45 32.95 32.95 51,700 +0.08(+0.24%)
Jul 23, 2003 32.81 33.00 32.54 32.87 22,000 +0.12(+0.37%)
Jul 22, 2003 32.49 32.90 32.33 32.75 43,900 +0.26(+0.80%)
Jul 21, 2003 32.35 32.49 31.91 32.49 31,200 -0.31(-0.95%)
Jul 18, 2003 32.58 32.80 32.35 32.80 35,300 +0.51(+1.58%)
Jul 17, 2003 32.29 32.63 32.11 32.29 59,300 -0.70(-2.12%)
Jul 16, 2003 32.96 33.02 32.50 32.99 32,500 +0.03(+0.09%)
Jul 15, 2003 33.08 33.14 32.82 32.96 29,300 +0.26(+0.80%)
Jul 14, 2003 32.67 33.30 32.65 32.70 51,400 +0.65(+2.03%)
Jul 11, 2003 32.26 32.52 32.05 32.05 13,200 -0.05(-0.16%)
Jul 10, 2003 32.05 32.47 32.02 32.10 53,800 -0.16(-0.50%)
Jul 09, 2003 31.99 32.35 31.74 32.26 110,200 +0.26(+0.81%)
Jul 08, 2003 31.54 32.12 31.36 32.00 81,300 -1.00(-3.03%)
Jul 07, 2003 32.49 33.00 32.29 33.00 41,100 +0.00(+0.00%)
Jul 03, 2003 33.04 33.05 32.80 33.00 16,300 -0.30(-0.90%)
Jul 02, 2003 32.69 33.50 32.65 33.30 46,700 +0.13(+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.