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 13.08 13.41 12.94 13.34 141,213 -0.19(-1.43%)
Nov 26, 2008 13.16 13.56 13.11 13.54 434,096 +0.62(+4.79%)
Nov 25, 2008 12.96 13.00 12.58 12.92 742,539 -0.15(-1.18%)
Nov 24, 2008 12.46 13.36 12.42 13.07 582,871 +1.01(+8.39%)
Nov 21, 2008 12.02 12.07 11.35 12.06 432,772 +0.49(+4.23%)
Nov 20, 2008 12.29 12.32 11.46 11.57 679,892 -0.21(-1.75%)
Nov 19, 2008 12.29 12.58 11.76 11.78 927,472 +0.15(+1.27%)
Nov 18, 2008 11.43 11.83 11.38 11.63 451,362 +0.09(+0.78%)
Nov 17, 2008 11.85 11.93 11.53 11.54 397,584 -0.38(-3.19%)
Nov 14, 2008 12.09 12.44 11.80 11.92 330,970 -0.31(-2.53%)
Nov 13, 2008 11.96 12.24 11.24 12.23 1,036,324 +1.29(+11.78%)
Nov 12, 2008 11.18 11.26 10.68 10.94 580,442 -0.08(-0.76%)
Nov 11, 2008 11.13 11.25 10.86 11.02 228,294 -0.19(-1.67%)
Nov 10, 2008 11.24 11.39 10.99 11.21 481,814 -0.58(-4.92%)
Nov 07, 2008 11.67 11.96 11.51 11.79 427,073 +0.38(+3.33%)
Nov 06, 2008 12.13 12.31 11.33 11.41 483,551 -1.19(-9.41%)
Nov 05, 2008 12.91 13.36 12.60 12.60 403,961 -0.30(-2.35%)
Nov 04, 2008 12.42 13.00 12.37 12.90 600,326 +0.91(+7.58%)
Nov 03, 2008 11.80 12.02 11.67 11.99 541,935 -0.19(-1.53%)
Oct 31, 2008 11.94 12.32 11.75 12.18 1,192,602 -3.02(-19.88%)
Oct 30, 2008 14.96 15.23 14.50 15.20 509,184 +0.83(+5.78%)
Oct 29, 2008 14.22 14.81 14.09 14.37 439,355 +0.14(+1.00%)
Oct 28, 2008 13.38 14.23 13.02 14.23 373,367 +1.40(+10.96%)
Oct 27, 2008 12.84 13.30 12.69 12.82 560,298 -0.57(-4.28%)
Oct 24, 2008 12.90 13.61 12.90 13.39 380,001 -1.14(-7.85%)
Oct 23, 2008 14.25 14.76 13.88 14.54 297,570 +0.03(+0.22%)
Oct 22, 2008 14.86 14.93 14.24 14.50 366,805 -0.48(-3.18%)
Oct 21, 2008 15.35 15.51 14.89 14.98 332,482 -1.06(-6.63%)
Oct 20, 2008 15.45 16.06 15.37 16.04 293,227 +1.10(+7.37%)
Oct 17, 2008 14.50 15.51 14.44 14.94 385,928 -0.54(-3.50%)
Oct 16, 2008 14.55 15.52 14.27 15.48 572,443 +0.72(+4.89%)
Oct 15, 2008 16.02 16.10 14.67 14.76 252,817 -1.89(-11.37%)
Oct 14, 2008 16.67 17.02 16.29 16.65 387,390 +0.15(+0.94%)
Oct 13, 2008 15.26 16.50 15.26 16.50 533,122 +1.80(+12.28%)
Oct 10, 2008 14.57 15.79 13.98 14.70 1,173,944 -1.44(-8.94%)
Oct 09, 2008 17.22 17.64 15.91 16.14 701,376 -0.04(-0.24%)
Oct 08, 2008 16.79 17.04 16.00 16.18 498,061 -0.52(-3.09%)
Oct 07, 2008 18.26 18.30 16.69 16.69 625,084 -0.79(-4.50%)
Oct 06, 2008 18.38 18.43 16.79 17.48 465,962 -1.16(-6.22%)
Oct 03, 2008 18.46 19.23 18.39 18.64 0 +0.32(+1.72%)
Oct 02, 2008 18.76 18.76 18.26 18.32 180,228 -0.43(-2.29%)
Oct 01, 2008 18.68 18.88 18.31 18.75 340,329 +0.06(+0.33%)
Sep 30, 2008 18.59 18.77 18.17 18.69 277,054 +0.86(+4.84%)
Sep 29, 2008 18.66 18.92 17.58 17.83 382,810 -1.78(-9.07%)
Sep 26, 2008 19.48 19.64 19.29 19.61 0 -0.14(-0.69%)
Sep 25, 2008 19.34 19.89 19.31 19.74 361,321 +0.34(+1.76%)
Sep 24, 2008 19.85 19.85 19.29 19.40 220,317 -0.27(-1.38%)
Sep 23, 2008 19.97 20.20 19.57 19.67 346,896 -0.69(-3.39%)
Sep 22, 2008 20.79 20.79 20.34 20.36 362,533 -0.29(-1.40%)
Sep 19, 2008 19.98 20.71 19.65 20.65 0 +1.71(+9.01%)
Sep 18, 2008 18.95 19.27 18.24 18.94 728,459 -0.23(-1.18%)
Sep 17, 2008 19.53 19.73 18.86 19.17 781,973 -0.41(-2.11%)
Sep 16, 2008 19.44 19.84 19.17 19.58 658,628 -0.35(-1.75%)
Sep 15, 2008 20.04 20.48 19.82 19.93 600,928 -0.57(-2.77%)
Sep 12, 2008 20.28 20.55 20.12 20.49 579,419 +0.73(+3.68%)
Sep 11, 2008 19.53 19.77 19.41 19.77 564,266 -0.11(-0.55%)
Sep 10, 2008 19.82 20.01 19.80 19.88 381,747 +0.00(+0.00%)
Sep 09, 2008 20.32 20.42 19.84 19.88 533,294 +0.05(+0.23%)
Sep 08, 2008 20.04 20.06 19.62 19.83 501,263 +0.32(+1.65%)
Sep 05, 2008 19.47 19.59 19.22 19.51 0 -0.06(-0.30%)
Sep 04, 2008 20.16 20.16 19.52 19.57 474,615 -0.24(-1.20%)
Sep 03, 2008 20.01 20.02 19.69 19.81 434,424 +0.06(+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.