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 (%)
May 31, 2012 31.90 31.99 31.36 31.85 143,167 +0.10(+0.31%)
May 30, 2012 32.09 32.14 31.72 31.75 123,073 -0.55(-1.70%)
May 29, 2012 32.20 32.43 32.11 32.30 85,013 +0.03(+0.09%)
May 25, 2012 32.25 32.62 32.12 32.27 72,964 -0.05(-0.15%)
May 24, 2012 32.49 32.53 32.08 32.32 84,889 -0.16(-0.49%)
May 23, 2012 32.39 32.52 31.99 32.48 114,196 -0.06(-0.18%)
May 22, 2012 32.51 32.86 32.34 32.54 165,011 +0.22(+0.68%)
May 21, 2012 32.24 32.34 32.10 32.32 137,473 +0.25(+0.78%)
May 18, 2012 32.43 32.55 31.95 32.07 148,132 +0.34(+1.07%)
May 17, 2012 32.23 32.31 31.73 31.73 151,601 -1.05(-3.20%)
May 16, 2012 33.18 33.37 32.76 32.78 111,842 -0.20(-0.61%)
May 15, 2012 33.28 33.50 32.93 32.98 118,899 +0.09(+0.27%)
May 14, 2012 33.11 33.18 32.83 32.89 148,156 -0.59(-1.76%)
May 11, 2012 33.29 33.98 33.25 33.48 238,306 -0.79(-2.31%)
May 10, 2012 34.51 34.56 34.00 34.27 150,991 -0.70(-2.00%)
May 09, 2012 34.75 35.23 34.64 34.97 203,615 +0.05(+0.14%)
May 08, 2012 35.04 35.26 34.63 34.92 151,422 -0.19(-0.54%)
May 07, 2012 34.76 35.21 34.75 35.11 134,788 +0.22(+0.63%)
May 04, 2012 35.06 35.16 34.71 34.89 190,897 +0.02(+0.06%)
May 03, 2012 34.80 35.00 34.71 34.87 150,010 +0.10(+0.29%)
May 02, 2012 34.60 34.86 34.58 34.77 143,403 -0.52(-1.47%)
May 01, 2012 34.65 35.43 34.64 35.29 218,388 +1.03(+3.01%)
Apr 30, 2012 34.34 34.37 34.10 34.26 205,192 -0.42(-1.21%)
Apr 27, 2012 34.82 34.84 34.39 34.68 144,664 -0.50(-1.42%)
Apr 26, 2012 34.80 35.21 34.80 35.18 115,543 +0.26(+0.74%)
Apr 25, 2012 34.75 34.97 34.64 34.92 126,346 +0.39(+1.13%)
Apr 24, 2012 34.20 34.60 34.04 34.53 147,267 +0.43(+1.26%)
Apr 23, 2012 34.32 34.34 33.93 34.10 153,924 -1.09(-3.10%)
Apr 20, 2012 35.05 35.30 34.99 35.19 76,954 +0.50(+1.44%)
Apr 19, 2012 34.61 34.82 34.51 34.69 65,631 -0.07(-0.20%)
Apr 18, 2012 34.58 34.86 34.58 34.76 61,206 -0.30(-0.86%)
Apr 17, 2012 34.55 35.12 34.55 35.06 105,358 +0.73(+2.13%)
Apr 16, 2012 34.47 34.47 34.11 34.33 67,619 -0.06(-0.17%)
Apr 13, 2012 34.83 34.87 34.36 34.39 90,720 -0.55(-1.57%)
Apr 12, 2012 34.73 35.17 34.73 34.94 198,894 +1.02(+3.01%)
Apr 11, 2012 33.85 34.06 33.74 33.92 268,072 -0.45(-1.31%)
Apr 10, 2012 35.20 35.28 34.34 34.37 133,414 -0.75(-2.14%)
Apr 09, 2012 34.85 35.22 34.82 35.12 75,229 -0.14(-0.40%)
Apr 05, 2012 34.95 35.30 34.94 35.26 165,263 -0.12(-0.34%)
Apr 04, 2012 35.46 35.56 35.20 35.38 129,079 -0.99(-2.72%)
Apr 03, 2012 36.59 36.61 36.16 36.37 489,497 -0.49(-1.33%)
Apr 02, 2012 36.03 36.97 35.97 36.86 367,775 +0.70(+1.94%)
Mar 30, 2012 36.06 36.25 35.86 36.16 120,538 +0.35(+0.98%)
Mar 29, 2012 35.47 35.81 35.33 35.81 114,944 -0.21(-0.58%)
Mar 28, 2012 36.19 36.19 35.87 36.02 116,296 -0.22(-0.61%)
Mar 27, 2012 36.61 36.61 36.17 36.24 104,076 -0.49(-1.33%)
Mar 26, 2012 36.76 36.79 36.56 36.73 136,489 -0.16(-0.43%)
Mar 23, 2012 36.99 37.17 36.17 36.89 332,756 +2.05(+5.88%)
Mar 22, 2012 34.55 34.97 34.55 34.84 103,494 +0.31(+0.90%)
Mar 21, 2012 34.77 34.78 34.51 34.53 146,837 +0.17(+0.49%)
Mar 20, 2012 34.29 34.43 34.17 34.36 74,422 -0.24(-0.69%)
Mar 19, 2012 34.58 34.69 34.49 34.60 70,732 +0.54(+1.59%)
Mar 16, 2012 34.07 34.22 33.93 34.06 57,334 +0.06(+0.18%)
Mar 15, 2012 33.88 34.01 33.68 34.00 56,230 -0.14(-0.41%)
Mar 14, 2012 34.39 34.43 34.05 34.14 61,784 -0.30(-0.87%)
Mar 13, 2012 33.90 34.46 33.83 34.44 102,207 +0.51(+1.50%)
Mar 12, 2012 34.09 34.09 33.72 33.93 335,101 -0.43(-1.25%)
Mar 09, 2012 34.41 34.56 34.26 34.36 107,536 +0.10(+0.29%)
Mar 08, 2012 34.16 34.42 33.97 34.26 130,405 +0.88(+2.64%)
Mar 07, 2012 33.03 33.43 32.94 33.38 243,887 +0.31(+0.94%)
Mar 06, 2012 33.39 33.43 32.96 33.07 248,794 -1.14(-3.33%)
Mar 05, 2012 34.33 34.35 34.12 34.21 356,998 +0.09(+0.26%)
Mar 02, 2012 34.45 34.45 34.09 34.12 180,751 -0.54(-1.56%)
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.