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 (%)
Mar 28, 2013 31.25 31.48 31.16 31.21 181,727 +0.46(+1.50%)
Mar 27, 2013 30.42 30.81 30.37 30.75 160,601 -0.42(-1.33%)
Mar 26, 2013 31.31 31.35 31.07 31.16 183,693 -0.39(-1.25%)
Mar 25, 2013 31.45 31.67 31.30 31.56 327,930 +0.32(+1.02%)
Mar 22, 2013 31.04 31.37 31.02 31.24 276,619 +1.35(+4.52%)
Mar 21, 2013 29.83 30.10 29.76 29.89 168,822 -0.64(-2.09%)
Mar 20, 2013 30.78 30.84 30.47 30.52 182,823 +0.22(+0.74%)
Mar 19, 2013 30.48 30.56 30.15 30.30 118,992 +0.11(+0.37%)
Mar 18, 2013 30.26 30.49 30.17 30.19 136,002 -0.16(-0.51%)
Mar 15, 2013 30.81 30.82 30.31 30.35 225,213 -0.65(-2.11%)
Mar 14, 2013 30.17 31.04 30.11 31.00 368,373 +1.61(+5.48%)
Mar 13, 2013 29.37 29.53 29.28 29.39 227,557 -0.30(-1.03%)
Mar 12, 2013 29.85 29.89 29.63 29.69 288,786 -0.21(-0.70%)
Mar 11, 2013 29.83 30.00 29.74 29.90 339,566 +0.38(+1.28%)
Mar 08, 2013 29.56 29.65 29.38 29.52 216,506 +0.05(+0.18%)
Mar 07, 2013 29.51 29.58 29.43 29.47 162,690 -0.27(-0.92%)
Mar 06, 2013 30.03 30.03 29.69 29.74 231,627 -0.38(-1.26%)
Mar 05, 2013 30.08 30.20 30.04 30.12 171,475 +0.13(+0.42%)
Mar 04, 2013 29.72 30.00 29.59 30.00 227,177 +0.00(+0.00%)
Mar 01, 2013 29.63 30.03 29.54 30.00 177,556 -0.14(-0.47%)
Feb 28, 2013 30.24 30.33 30.14 30.14 171,555 -0.42(-1.36%)
Feb 27, 2013 30.16 30.59 30.12 30.55 181,101 +0.57(+1.91%)
Feb 26, 2013 30.14 30.23 29.90 29.98 165,385 -0.07(-0.22%)
Feb 25, 2013 30.53 30.72 30.05 30.05 328,032 -1.46(-4.62%)
Feb 22, 2013 31.45 31.51 31.30 31.50 110,879 +0.46(+1.48%)
Feb 21, 2013 31.08 31.15 30.98 31.04 99,497 -0.63(-1.99%)
Feb 20, 2013 32.06 32.06 31.64 31.68 127,657 -0.07(-0.23%)
Feb 19, 2013 31.88 31.93 31.63 31.75 153,370 +0.12(+0.38%)
Feb 15, 2013 31.63 31.78 31.53 31.63 124,262 +0.25(+0.80%)
Feb 14, 2013 31.38 31.50 31.30 31.38 102,537 -0.35(-1.10%)
Feb 13, 2013 31.94 32.09 31.69 31.73 99,838 +0.25(+0.78%)
Feb 12, 2013 31.24 31.55 31.22 31.48 125,218 +0.39(+1.27%)
Feb 11, 2013 31.04 31.10 30.91 31.09 147,166 -0.18(-0.57%)
Feb 08, 2013 31.11 31.33 31.09 31.27 63,965 +0.05(+0.17%)
Feb 07, 2013 31.30 31.39 30.92 31.21 117,878 -0.48(-1.50%)
Feb 06, 2013 31.38 31.69 31.30 31.69 173,672 +0.90(+2.92%)
Feb 04, 2013 30.70 30.84 30.53 30.79 138,938 -0.13(-0.43%)
Feb 01, 2013 31.14 31.27 30.79 30.93 207,956 +1.63(+5.55%)
Jan 31, 2013 29.17 29.35 29.12 29.30 277,738 +0.03(+0.10%)
Jan 30, 2013 29.05 29.31 29.04 29.27 103,912 +0.45(+1.55%)
Jan 29, 2013 28.65 28.85 28.62 28.82 126,814 -0.65(-2.19%)
Jan 28, 2013 29.45 29.51 29.33 29.47 170,804 -0.22(-0.73%)
Jan 25, 2013 29.51 29.69 29.47 29.69 90,395 +0.56(+1.91%)
Jan 24, 2013 29.08 29.29 29.07 29.13 142,037 -0.39(-1.33%)
Jan 23, 2013 29.44 29.56 29.39 29.52 141,077 +0.10(+0.35%)
Jan 22, 2013 29.45 29.48 29.37 29.42 132,870 +0.40(+1.38%)
Jan 18, 2013 29.01 29.07 28.91 29.02 81,771 -0.03(-0.10%)
Jan 17, 2013 28.85 29.08 28.76 29.05 79,372 +0.34(+1.19%)
Jan 16, 2013 28.56 28.71 28.48 28.71 79,335 -0.05(-0.18%)
Jan 15, 2013 28.44 28.77 28.39 28.76 170,235 -0.32(-1.10%)
Jan 14, 2013 29.14 29.17 28.95 29.08 125,059 -0.36(-1.24%)
Jan 11, 2013 29.43 29.47 29.26 29.44 97,348 -0.10(-0.33%)
Jan 10, 2013 29.46 29.58 29.33 29.54 66,490 +0.19(+0.63%)
Jan 09, 2013 29.33 29.43 29.25 29.35 138,457 +0.13(+0.43%)
Jan 08, 2013 29.23 29.35 29.07 29.23 127,210 +0.13(+0.46%)
Jan 07, 2013 28.76 29.09 28.69 29.09 106,178 +0.11(+0.38%)
Jan 04, 2013 28.62 29.01 28.62 28.98 102,429 +0.49(+1.72%)
Jan 03, 2013 28.48 28.58 28.41 28.49 90,599 -0.17(-0.60%)
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.