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 (%)
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%)
Sep 02, 2008 20.02 20.11 19.70 19.74 471,587 -0.43(-2.11%)
Aug 29, 2008 20.43 20.44 20.14 20.17 509,308 -0.22(-1.07%)
Aug 28, 2008 20.35 20.45 20.22 20.39 570,068 +0.73(+3.74%)
Aug 27, 2008 19.68 19.72 19.49 19.65 260,202 +0.26(+1.36%)
Aug 26, 2008 19.44 19.65 19.33 19.39 233,220 -0.24(-1.25%)
Aug 25, 2008 19.90 19.90 19.30 19.63 244,297 -0.30(-1.52%)
Aug 22, 2008 20.12 20.14 19.88 19.93 492,717 +0.26(+1.31%)
Aug 21, 2008 19.69 19.81 19.57 19.68 441,220 -0.11(-0.55%)
Aug 20, 2008 19.84 19.85 19.43 19.79 914,273 -1.53(-7.19%)
Aug 19, 2008 21.64 21.71 21.21 21.32 567,206 -0.19(-0.87%)
Aug 18, 2008 21.71 21.84 21.29 21.51 506,713 +0.15(+0.72%)
Aug 15, 2008 21.53 21.58 21.29 21.35 0 -0.10(-0.45%)
Aug 14, 2008 21.33 21.66 21.27 21.45 397,212 -0.45(-2.06%)
Aug 13, 2008 21.85 21.90 21.52 21.90 418,527 -0.47(-2.10%)
Aug 12, 2008 22.44 22.55 22.23 22.37 225,422 +0.03(+0.14%)
Aug 11, 2008 22.25 22.50 22.19 22.34 336,115 +0.00(+0.00%)
Aug 08, 2008 22.05 22.37 22.01 22.34 530,933 +0.39(+1.79%)
Aug 07, 2008 22.11 22.23 21.93 21.94 331,549 -0.21(-0.96%)
Aug 06, 2008 22.05 22.25 21.91 22.16 409,196 +0.06(+0.29%)
Aug 05, 2008 21.88 22.10 21.71 22.09 428,788 +0.31(+1.42%)
Aug 04, 2008 22.20 22.20 21.68 21.78 584,642 -0.02(-0.09%)
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.