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 (%)
Jan 31, 2003 17.94 18.85 17.87 18.84 486,118 +0.64(+3.50%)
Jan 30, 2003 18.56 18.81 18.17 18.20 73,259 +0.02(+0.11%)
Jan 29, 2003 18.10 18.28 17.78 18.18 541,373 -0.47(-2.52%)
Jan 28, 2003 18.34 18.77 18.16 18.65 121,063 -0.50(-2.62%)
Jan 27, 2003 18.97 19.43 18.86 19.15 145,431 -0.23(-1.16%)
Jan 24, 2003 19.59 19.86 19.38 19.38 127,738 +0.05(+0.23%)
Jan 23, 2003 20.42 20.42 19.03 19.34 111,130 -0.61(-3.07%)
Jan 22, 2003 19.88 20.33 19.88 19.95 78,381 -0.21(-1.02%)
Jan 21, 2003 20.46 20.78 20.15 20.15 68,913 +0.00(+0.00%)
Jan 17, 2003 20.46 20.68 19.99 20.15 144,655 -0.82(-3.90%)
Jan 16, 2003 20.55 21.01 20.52 20.97 82,106 +0.06(+0.28%)
Jan 15, 2003 21.13 21.13 20.81 20.91 67,982 -0.53(-2.49%)
Jan 14, 2003 21.20 21.46 21.17 21.45 71,396 +0.31(+1.46%)
Jan 13, 2003 21.22 21.39 20.98 21.14 234,212 -0.33(-1.53%)
Jan 10, 2003 21.39 21.55 21.35 21.47 54,789 -0.21(-0.98%)
Jan 09, 2003 21.53 21.90 21.49 21.68 70,775 +0.03(+0.15%)
Jan 08, 2003 21.44 21.73 21.44 21.65 60,842 -0.03(-0.15%)
Jan 07, 2003 21.91 22.03 21.62 21.68 225,365 +0.10(+0.45%)
Jan 06, 2003 21.26 21.65 21.13 21.58 151,485 +0.13(+0.60%)
Jan 03, 2003 21.11 21.55 21.00 21.45 151,019 +0.70(+3.38%)
Jan 02, 2003 20.62 21.23 20.62 20.75 102,128 +0.57(+2.81%)
Dec 31, 2002 19.59 20.19 19.52 20.19 60,997 +0.53(+2.72%)
Dec 30, 2002 19.77 19.96 19.50 19.65 64,877 +0.17(+0.86%)
Dec 27, 2002 19.50 19.80 19.23 19.48 115,631 -0.04(-0.20%)
Dec 26, 2002 19.72 19.96 19.49 19.52 46,718 -0.26(-1.30%)
Dec 24, 2002 19.97 20.01 19.66 19.78 38,026 -0.35(-1.73%)
Dec 23, 2002 20.26 20.31 19.94 20.13 92,815 -0.20(-0.98%)
Dec 20, 2002 19.91 20.52 19.91 20.33 83,503 +0.35(+1.74%)
Dec 19, 2002 19.72 20.50 19.65 19.98 120,132 +0.30(+1.51%)
Dec 18, 2002 20.13 20.22 19.42 19.68 108,957 -0.42(-2.08%)
Dec 17, 2002 20.17 20.60 20.10 20.10 136,119 -0.05(-0.26%)
Dec 16, 2002 19.52 20.17 19.52 20.15 88,935 +1.02(+5.32%)
Dec 13, 2002 19.30 19.35 19.04 19.14 56,651 -0.21(-1.07%)
Dec 12, 2002 19.46 19.57 19.14 19.34 73,880 -0.12(-0.60%)
Dec 11, 2002 19.04 19.68 19.04 19.46 48,425 +0.26(+1.34%)
Dec 10, 2002 19.33 19.38 18.85 19.20 129,290 -0.43(-2.17%)
Dec 09, 2002 20.04 20.06 19.46 19.62 75,742 -0.48(-2.37%)
Dec 06, 2002 19.97 20.15 19.72 20.10 52,616 -0.12(-0.57%)
Dec 05, 2002 20.26 20.26 19.88 20.22 64,722 -0.05(-0.22%)
Dec 04, 2002 20.78 20.78 19.99 20.26 183,613 -0.84(-3.97%)
Dec 03, 2002 20.94 21.25 20.80 21.10 130,531 +0.00(+0.00%)
Dec 02, 2002 21.55 21.60 21.04 21.10 140,154 -0.10(-0.46%)
Nov 29, 2002 21.36 21.36 21.07 21.20 26,385 -0.10(-0.45%)
Nov 27, 2002 20.60 21.29 20.60 21.29 66,119 +0.93(+4.59%)
Nov 26, 2002 21.00 21.07 20.36 20.36 94,057 -0.99(-4.62%)
Nov 25, 2002 21.42 21.53 21.15 21.35 170,576 -0.22(-1.02%)
Nov 22, 2002 22.00 22.07 21.56 21.56 689,133 -0.82(-3.68%)
Nov 21, 2002 22.20 22.49 22.18 22.39 44,234 -0.28(-1.25%)
Nov 20, 2002 21.93 22.73 21.91 22.67 39,423 +0.67(+3.05%)
Nov 19, 2002 21.93 22.23 21.93 22.00 71,862 +0.42(+1.94%)
Nov 18, 2002 22.36 22.45 21.58 21.58 53,547 +0.01(+0.06%)
Nov 15, 2002 21.55 21.58 21.14 21.57 92,350 -0.11(-0.51%)
Nov 14, 2002 22.17 22.22 21.29 21.68 93,126 +0.61(+2.87%)
Nov 13, 2002 20.45 21.33 20.33 21.07 98,403 +0.20(+0.96%)
Nov 12, 2002 20.82 21.20 20.81 20.87 63,170 +0.71(+3.51%)
Nov 11, 2002 20.36 20.44 20.13 20.17 70,775 -0.66(-3.16%)
Nov 08, 2002 20.78 20.98 20.78 20.82 130,221 +0.44(+2.15%)
Nov 07, 2002 20.51 20.95 20.33 20.39 138,292 +1.06(+5.47%)
Nov 06, 2002 19.37 19.43 19.01 19.33 112,682 -0.46(-2.34%)
Nov 05, 2002 19.52 19.84 19.52 19.79 75,587 +0.36(+1.86%)
Nov 04, 2002 19.06 19.68 19.06 19.43 58,048 +0.59(+3.11%)
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.