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 (%)
Nov 28, 2008 20.30 20.81 20.09 20.71 90,982 -0.30(-1.43%)
Nov 26, 2008 20.43 21.04 20.35 21.01 279,683 +0.96(+4.79%)
Nov 25, 2008 20.11 20.17 19.52 20.05 478,409 -0.24(-1.18%)
Nov 24, 2008 19.34 20.73 19.27 20.29 375,537 +1.57(+8.39%)
Nov 21, 2008 18.65 18.73 17.61 18.72 278,830 +0.76(+4.23%)
Nov 20, 2008 19.08 19.12 17.78 17.96 438,046 -0.32(-1.75%)
Nov 19, 2008 19.08 19.52 18.25 18.28 597,559 +0.23(+1.27%)
Nov 18, 2008 17.74 18.36 17.66 18.05 290,807 +0.14(+0.78%)
Nov 17, 2008 18.40 18.51 17.90 17.91 256,159 -0.59(-3.19%)
Nov 14, 2008 18.76 19.31 18.32 18.50 213,240 -0.48(-2.53%)
Nov 13, 2008 18.56 19.00 17.44 18.98 667,691 +2.00(+11.78%)
Nov 12, 2008 17.35 17.47 16.57 16.98 373,972 -0.13(-0.76%)
Nov 11, 2008 17.27 17.46 16.85 17.11 147,087 -0.29(-1.67%)
Nov 10, 2008 17.44 17.68 17.05 17.40 310,427 -0.90(-4.92%)
Nov 07, 2008 18.12 18.56 17.87 18.30 275,158 +0.59(+3.33%)
Nov 06, 2008 18.82 19.11 17.58 17.71 311,546 -1.84(-9.41%)
Nov 05, 2008 20.03 20.74 19.55 19.55 260,267 -0.47(-2.35%)
Nov 04, 2008 19.27 20.18 19.20 20.02 386,783 +1.41(+7.58%)
Nov 03, 2008 18.31 18.66 18.12 18.61 349,162 -0.29(-1.53%)
Oct 31, 2008 18.53 19.12 18.24 18.90 768,379 -4.69(-19.88%)
Oct 30, 2008 23.22 23.64 22.50 23.59 328,061 +1.29(+5.78%)
Oct 29, 2008 22.07 22.99 21.87 22.30 283,071 +0.22(+1.00%)
Oct 28, 2008 20.77 22.09 20.21 22.08 240,556 +2.18(+10.95%)
Oct 27, 2008 19.93 20.64 19.70 19.90 360,993 -0.89(-4.28%)
Oct 24, 2008 20.02 21.12 20.02 20.79 244,830 -1.77(-7.85%)
Oct 23, 2008 22.11 22.91 21.55 22.56 191,721 +0.05(+0.22%)
Oct 22, 2008 23.07 23.18 22.10 22.51 236,328 -0.74(-3.18%)
Oct 21, 2008 23.82 24.07 23.11 23.25 214,214 -1.65(-6.63%)
Oct 20, 2008 23.98 24.93 23.86 24.90 188,923 +1.71(+7.37%)
Oct 17, 2008 22.50 24.08 22.41 23.19 248,649 -0.84(-3.50%)
Oct 16, 2008 22.58 24.09 22.15 24.03 368,818 +1.12(+4.89%)
Oct 15, 2008 24.87 24.99 22.77 22.91 162,887 -2.94(-11.37%)
Oct 14, 2008 25.87 26.41 25.28 25.85 249,591 +0.24(+0.94%)
Oct 13, 2008 23.68 25.61 23.68 25.61 343,484 +2.80(+12.28%)
Oct 10, 2008 22.61 24.50 21.70 22.81 756,358 -2.24(-8.94%)
Oct 09, 2008 26.73 27.38 24.69 25.05 451,888 -0.06(-0.24%)
Oct 08, 2008 26.06 26.44 24.84 25.11 320,895 -0.80(-3.09%)
Oct 07, 2008 28.34 28.40 25.91 25.91 402,734 -1.22(-4.50%)
Oct 06, 2008 28.53 28.60 26.06 27.13 300,214 -1.80(-6.22%)
Oct 03, 2008 28.65 29.85 28.54 28.93 0 +0.49(+1.72%)
Oct 02, 2008 29.11 29.11 28.34 28.44 116,119 -0.67(-2.29%)
Oct 01, 2008 29.00 29.30 28.42 29.11 219,270 +0.10(+0.33%)
Sep 30, 2008 28.86 29.14 28.20 29.01 178,503 +1.34(+4.84%)
Sep 29, 2008 28.96 29.37 27.29 27.67 246,640 -2.76(-9.07%)
Sep 26, 2008 30.24 30.49 29.94 30.43 0 -0.21(-0.69%)
Sep 25, 2008 30.02 30.87 29.97 30.64 232,795 +0.53(+1.76%)
Sep 24, 2008 30.81 30.81 29.94 30.11 141,948 -0.42(-1.38%)
Sep 23, 2008 31.00 31.36 30.38 30.53 223,501 -1.07(-3.39%)
Sep 22, 2008 32.27 32.27 31.57 31.60 233,576 -0.45(-1.40%)
Sep 19, 2008 31.01 32.14 30.50 32.05 0 +2.65(+9.01%)
Sep 18, 2008 29.41 29.91 28.31 29.40 469,337 -0.35(-1.18%)
Sep 17, 2008 30.31 30.62 29.27 29.75 503,816 -0.64(-2.11%)
Sep 16, 2008 30.18 30.79 29.76 30.39 424,346 -0.54(-1.75%)
Sep 15, 2008 31.10 31.79 30.76 30.93 387,171 -0.88(-2.77%)
Sep 12, 2008 31.48 31.90 31.23 31.81 373,313 +1.13(+3.68%)
Sep 11, 2008 30.31 30.68 30.12 30.68 363,550 -0.17(-0.55%)
Sep 10, 2008 30.76 31.05 30.73 30.85 245,955 +0.00(+0.00%)
Sep 09, 2008 31.54 31.69 30.80 30.85 343,595 +0.07(+0.23%)
Sep 08, 2008 31.10 31.14 30.46 30.78 322,958 +0.50(+1.65%)
Sep 05, 2008 30.22 30.40 29.83 30.28 0 -0.09(-0.30%)
Sep 04, 2008 31.29 31.29 30.30 30.37 305,789 -0.37(-1.20%)
Sep 03, 2008 31.05 31.07 30.56 30.74 279,894 +0.10(+0.33%)
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.