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 31, 2003 16.32 16.47 15.85 16.39 135,032 -0.59(-3.49%)
Mar 28, 2003 16.88 17.03 16.82 16.98 59,755 -0.15(-0.90%)
Mar 27, 2003 16.91 17.34 16.90 17.14 97,937 -0.29(-1.66%)
Mar 26, 2003 17.24 17.56 17.24 17.43 81,174 +0.10(+0.56%)
Mar 25, 2003 17.19 17.46 17.01 17.33 62,860 -0.52(-2.89%)
Mar 24, 2003 17.36 17.95 17.36 17.85 110,509 -0.06(-0.36%)
Mar 21, 2003 17.88 18.02 17.72 17.91 36,784 +0.12(+0.69%)
Mar 20, 2003 17.88 17.94 17.39 17.79 73,724 -0.19(-1.07%)
Mar 19, 2003 17.75 17.98 17.72 17.98 135,653 +0.72(+4.14%)
Mar 18, 2003 17.56 17.61 17.07 17.27 142,327 +0.41(+2.41%)
Mar 17, 2003 15.98 16.88 15.91 16.86 139,689 +0.44(+2.67%)
Mar 14, 2003 16.38 16.53 16.11 16.42 57,582 +0.07(+0.43%)
Mar 13, 2003 15.85 16.46 15.60 16.35 107,405 +1.43(+9.59%)
Mar 12, 2003 14.99 15.28 14.75 14.92 90,642 -0.28(-1.86%)
Mar 11, 2003 15.15 15.68 15.15 15.21 127,427 +0.25(+1.68%)
Mar 10, 2003 15.59 15.79 14.75 14.95 228,624 -1.06(-6.60%)
Mar 07, 2003 15.85 16.13 15.74 16.01 85,520 -0.16(-1.00%)
Mar 06, 2003 16.01 16.37 15.97 16.17 58,203 -0.13(-0.79%)
Mar 05, 2003 16.36 16.52 16.04 16.30 78,691 +0.30(+1.89%)
Mar 04, 2003 16.49 16.51 15.87 16.00 97,161 -0.64(-3.83%)
Mar 03, 2003 16.69 16.87 16.64 16.64 107,871 +0.17(+1.06%)
Feb 28, 2003 16.23 16.72 16.23 16.46 118,114 +0.73(+4.67%)
Feb 27, 2003 15.68 15.93 15.43 15.73 123,547 -0.11(-0.69%)
Feb 26, 2003 16.17 16.17 15.73 15.84 102,283 -0.46(-2.81%)
Feb 25, 2003 16.40 16.40 15.82 16.29 235,298 -0.72(-4.24%)
Feb 24, 2003 17.19 17.42 16.93 17.02 90,487 -0.21(-1.23%)
Feb 21, 2003 16.98 17.36 16.98 17.23 57,272 +0.25(+1.48%)
Feb 20, 2003 16.98 17.16 16.75 16.98 92,350 +0.01(+0.08%)
Feb 19, 2003 17.51 17.51 16.65 16.96 222,261 -0.56(-3.20%)
Feb 18, 2003 17.40 17.65 17.14 17.52 147,915 -0.52(-2.86%)
Feb 14, 2003 17.81 18.32 17.59 18.04 120,753 -0.05(-0.29%)
Feb 13, 2003 18.21 18.36 17.74 18.09 201,307 -0.97(-5.10%)
Feb 12, 2003 19.28 19.59 19.01 19.06 67,516 -0.07(-0.37%)
Feb 11, 2003 19.02 19.38 19.02 19.14 110,664 +0.45(+2.41%)
Feb 10, 2003 18.91 19.14 18.63 18.68 172,904 -0.06(-0.34%)
Feb 07, 2003 18.91 18.99 18.68 18.75 503,501 +0.24(+1.29%)
Feb 06, 2003 18.79 18.85 18.32 18.51 97,627 -0.19(-1.03%)
Feb 05, 2003 18.78 18.94 18.47 18.70 278,136 +0.24(+1.33%)
Feb 04, 2003 18.88 18.97 18.23 18.46 227,227 -0.21(-1.10%)
Feb 03, 2003 18.67 18.99 18.59 18.66 90,177 -0.17(-0.92%)
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%)
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.