Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bt Group Plc (OP: BTGOF )

1.600 -0.030 (-1.84%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 31, 2024 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 31, 2005 3.907 3.907 3.907 3.907 599 +0.06(+1.49%)
Aug 30, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 29, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 26, 2005 3.850 3.850 3.850 3.850 700 -0.20(-4.94%)
Aug 25, 2005 4.050 4.050 4.050 4.050 700 +0.25(+6.58%)
Aug 24, 2005 3.800 3.800 3.800 3.800 700 -0.10(-2.56%)
Aug 23, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 22, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 19, 2005 3.900 3.900 3.900 3.900 1,744 +0.00(+0.00%)
Aug 18, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 17, 2005 3.900 3.900 3.900 3.900 241 -0.10(-2.50%)
Aug 16, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 15, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 12, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 11, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 10, 2005 4.000 4.000 4.000 4.000 836 +0.00(+0.00%)
Aug 09, 2005 4.000 4.000 4.000 4.000 836 +0.00(+0.00%)
Aug 08, 2005 4.000 4.000 4.000 4.000 836 +0.00(+0.00%)
Aug 05, 2005 4.000 4.000 4.000 4.000 836 +0.00(+0.00%)
Aug 04, 2005 4.000 4.000 4.000 4.000 836 +0.00(+0.00%)
Aug 03, 2005 4.000 4.000 4.000 4.000 836 +0.12(+3.09%)
Aug 02, 2005 3.880 3.950 3.880 3.880 43,690 +0.00(+0.00%)
Aug 01, 2005 3.880 3.950 3.880 3.880 43,690 +0.00(+0.00%)
Jul 29, 2005 3.880 3.950 3.880 3.880 43,690 +0.00(+0.00%)
Jul 28, 2005 3.880 3.950 3.880 3.880 43,690 -0.07(-1.77%)
Jul 27, 2005 3.950 4.064 3.950 3.950 20,100 +0.00(+0.00%)
Jul 26, 2005 3.950 3.950 3.900 3.950 21,140 +0.00(+0.00%)
Jul 25, 2005 3.950 3.950 3.900 3.950 21,140 +0.05(+1.28%)
Jul 22, 2005 3.900 3.900 3.900 3.900 2,000 -0.20(-4.88%)
Jul 21, 2005 4.100 4.100 4.100 4.100 286 +0.00(+0.00%)
Jul 20, 2005 4.100 4.100 4.100 4.100 286 +0.01(+0.14%)
Jul 19, 2005 4.094 4.103 4.090 4.094 32,240 +0.00(+0.00%)
Jul 18, 2005 4.094 4.094 4.094 4.094 0 +0.00(+0.00%)
Jul 15, 2005 4.094 4.103 4.090 4.094 32,240 +0.10(+2.40%)
Jul 14, 2005 3.998 4.002 3.985 3.998 40,600 +0.00(+0.00%)
Jul 13, 2005 3.998 4.002 3.985 3.998 40,600 +0.00(+0.00%)
Jul 12, 2005 3.998 4.002 3.985 3.998 40,600 +0.00(+0.00%)
Jul 11, 2005 3.998 4.002 3.985 3.998 40,600 +0.05(+1.22%)
Jul 08, 2005 3.950 4.000 3.950 3.950 3,641 +0.00(+0.00%)
Jul 07, 2005 3.950 4.000 3.950 3.950 3,641 -0.05(-1.25%)
Jul 06, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 05, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 01, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 30, 2005 4.000 4.000 4.000 4.000 250 +0.00(+0.00%)
Jun 29, 2005 4.000 4.000 4.000 4.000 250 -0.10(-2.44%)
Jun 28, 2005 4.100 4.100 3.950 4.100 330 +0.13(+3.28%)
Jun 27, 2005 3.970 3.984 3.970 3.970 292,328 +0.00(+0.00%)
Jun 24, 2005 3.970 3.984 3.970 3.970 292,328 +0.00(+0.00%)
Jun 23, 2005 3.970 3.984 3.970 3.970 292,328 +0.00(+0.00%)
Jun 22, 2005 3.970 3.984 3.970 3.970 292,328 -0.10(-2.34%)
Jun 21, 2005 4.065 4.065 4.065 4.065 9,000 +0.00(+0.00%)
Jun 20, 2005 4.065 4.065 4.065 4.065 9,000 +0.00(+0.00%)
Jun 17, 2005 4.065 4.065 4.065 4.065 9,000 +0.00(+0.00%)
Jun 16, 2005 4.065 4.065 4.065 4.065 9,000 +0.00(+0.00%)
Jun 15, 2005 4.065 4.065 4.065 4.065 9,000 +0.05(+1.25%)
Jun 14, 2005 4.015 4.015 3.900 4.015 1,844 +0.06(+1.64%)
Jun 13, 2005 3.950 3.950 3.950 3.950 175 +0.05(+1.28%)
Jun 10, 2005 3.900 3.900 3.900 3.900 880 +0.00(+0.00%)
Jun 09, 2005 3.900 3.900 3.900 3.900 880 +0.00(+0.00%)
Jun 08, 2005 3.900 3.900 3.900 3.900 880 +0.00(+0.00%)
Jun 07, 2005 3.900 3.900 3.900 3.900 880 +0.00(+0.00%)
Jun 06, 2005 3.900 3.900 3.900 3.900 880 +0.00(+0.00%)
Jun 03, 2005 3.900 3.900 3.900 3.900 880 +0.02(+0.52%)
Jun 02, 2005 3.880 3.880 3.880 3.880 252 +0.00(+0.00%)
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.