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 (%)
Sep 30, 2014 61.73 61.84 61.34 61.48 94,700 -0.74(-1.19%)
Sep 29, 2014 62.12 62.41 62.06 62.22 81,717 -0.48(-0.77%)
Sep 26, 2014 62.82 62.82 62.32 62.70 96,146 +0.07(+0.11%)
Sep 25, 2014 63.10 63.12 62.44 62.63 94,610 -1.06(-1.66%)
Sep 24, 2014 63.39 63.74 63.22 63.69 82,781 +0.16(+0.25%)
Sep 23, 2014 63.66 63.81 63.35 63.53 51,137 -0.69(-1.07%)
Sep 22, 2014 64.19 64.41 63.98 64.22 86,191 -0.79(-1.22%)
Sep 19, 2014 65.32 65.41 64.91 65.01 168,970 +0.27(+0.42%)
Sep 18, 2014 64.73 65.00 64.64 64.74 139,327 +1.34(+2.11%)
Sep 17, 2014 63.44 63.80 63.25 63.40 82,705 +0.05(+0.08%)
Sep 16, 2014 62.60 63.44 62.58 63.35 166,754 +0.05(+0.08%)
Sep 15, 2014 63.29 63.33 62.92 63.30 93,711 -0.09(-0.14%)
Sep 12, 2014 63.42 63.48 63.22 63.39 102,140 +0.23(+0.36%)
Sep 11, 2014 63.38 63.41 62.86 63.16 85,354 -0.44(-0.69%)
Sep 10, 2014 62.94 63.79 62.85 63.60 131,799 +1.05(+1.68%)
Sep 09, 2014 62.57 62.68 62.37 62.55 86,359 +0.12(+0.19%)
Sep 08, 2014 62.55 62.82 62.22 62.43 171,458 -1.47(-2.30%)
Sep 05, 2014 63.37 63.90 63.35 63.90 79,300 +0.33(+0.52%)
Sep 04, 2014 63.99 64.26 63.48 63.57 143,443 -0.26(-0.41%)
Sep 03, 2014 64.16 64.23 63.73 63.83 82,238 +0.16(+0.25%)
Sep 02, 2014 63.65 63.87 63.52 63.67 104,804 -0.98(-1.52%)
Aug 29, 2014 64.36 64.65 64.65 64.65 379,400 -0.05(-0.08%)
Aug 28, 2014 64.23 64.72 64.01 64.70 145,684 +1.20(+1.89%)
Aug 27, 2014 63.54 63.70 63.29 63.50 57,648 +0.33(+0.52%)
Aug 26, 2014 63.55 63.84 63.17 63.17 119,822 -0.55(-0.86%)
Aug 25, 2014 63.42 63.89 63.41 63.72 44,760 +0.64(+1.01%)
Aug 22, 2014 63.22 63.32 62.93 63.08 111,116 +0.25(+0.40%)
Aug 21, 2014 62.92 63.24 62.81 62.83 126,274 +0.18(+0.29%)
Aug 20, 2014 62.71 62.80 62.53 62.65 220,098 -0.11(-0.18%)
Aug 19, 2014 62.69 62.80 62.45 62.76 926,061 +0.42(+0.67%)
Aug 18, 2014 62.69 62.69 62.28 62.34 113,343 +0.07(+0.11%)
Aug 15, 2014 62.62 62.79 61.97 62.27 111,548 +0.44(+0.71%)
Aug 14, 2014 61.96 61.99 61.58 61.83 91,257 +0.13(+0.21%)
Aug 13, 2014 61.84 61.85 61.47 61.70 55,411 -1.56(-2.47%)
Aug 12, 2014 62.68 63.28 62.67 63.26 85,196 +0.27(+0.43%)
Aug 11, 2014 62.93 63.22 62.77 62.99 87,618 +0.16(+0.25%)
Aug 08, 2014 62.97 63.06 62.46 62.83 74,988 -0.93(-1.46%)
Aug 07, 2014 64.13 64.19 63.68 63.76 77,012 -0.28(-0.44%)
Aug 06, 2014 63.87 64.17 63.84 64.04 83,631 +0.19(+0.30%)
Aug 05, 2014 63.75 64.10 63.57 63.85 77,670 -0.27(-0.42%)
Aug 04, 2014 64.23 64.26 63.71 64.12 61,649 -0.16(-0.25%)
Aug 01, 2014 64.27 64.68 64.23 64.28 61,811 -1.24(-1.89%)
Jul 31, 2014 66.16 66.34 65.49 65.52 75,815 -0.33(-0.50%)
Jul 30, 2014 65.99 66.08 65.42 65.85 90,255 +0.21(+0.32%)
Jul 29, 2014 65.78 65.98 65.60 65.64 62,064 +0.32(+0.49%)
Jul 28, 2014 65.47 65.55 65.18 65.32 57,303 +0.03(+0.05%)
Jul 25, 2014 65.39 65.49 65.13 65.29 58,466 -0.59(-0.90%)
Jul 24, 2014 65.91 66.06 65.72 65.88 62,099 -0.65(-0.98%)
Jul 23, 2014 66.64 66.73 66.48 66.53 48,187 -0.09(-0.14%)
Jul 22, 2014 66.39 66.75 66.19 66.62 50,225 +0.97(+1.48%)
Jul 21, 2014 65.34 65.67 65.34 65.65 59,995 -0.39(-0.59%)
Jul 18, 2014 65.26 66.15 65.17 66.04 122,730 +0.52(+0.79%)
Jul 17, 2014 65.75 66.07 65.43 65.52 73,088 -1.08(-1.62%)
Jul 16, 2014 66.79 66.87 66.50 66.60 52,677 +0.01(+0.02%)
Jul 15, 2014 66.94 66.99 66.37 66.59 60,846 +0.50(+0.76%)
Jul 14, 2014 66.38 66.44 66.07 66.09 59,526 -0.16(-0.24%)
Jul 11, 2014 66.09 66.25 65.93 66.25 321,790 +0.35(+0.53%)
Jul 10, 2014 65.35 65.92 65.29 65.90 514,856 +0.20(+0.30%)
Jul 09, 2014 64.99 65.77 64.94 65.70 67,051 +0.51(+0.78%)
Jul 08, 2014 65.56 65.59 65.08 65.19 61,733 -1.24(-1.87%)
Jul 07, 2014 66.29 66.52 66.20 66.43 56,504 -0.51(-0.76%)
Jul 03, 2014 67.11 66.94 66.94 66.94 73,200 -0.39(-0.58%)
Jul 02, 2014 67.39 67.39 67.14 67.33 36,958 -0.13(-0.19%)
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.