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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 31.95 32.06 31.81 31.94 211,708 -0.45(-1.40%)
Apr 29, 2013 32.51 32.51 32.22 32.39 1,320,733 -0.40(-1.22%)
Apr 26, 2013 32.71 32.90 32.79 32.79 85,787 -0.21(-0.63%)
Apr 25, 2013 33.12 33.21 32.94 33.00 140,550 +0.85(+2.63%)
Apr 24, 2013 32.11 32.25 32.08 32.15 127,826 -0.01(-0.02%)
Apr 23, 2013 31.96 32.17 31.50 32.16 163,618 +0.66(+2.10%)
Apr 22, 2013 31.36 31.53 31.21 31.50 133,622 +0.07(+0.21%)
Apr 19, 2013 31.50 31.55 31.30 31.43 296,976 +0.13(+0.40%)
Apr 18, 2013 31.27 31.45 31.13 31.30 98,584 +0.17(+0.55%)
Apr 17, 2013 31.30 31.33 30.99 31.13 89,036 -0.26(-0.83%)
Apr 16, 2013 31.19 31.43 31.04 31.39 128,612 +0.19(+0.59%)
Apr 15, 2013 31.42 31.58 31.20 31.21 142,939 -0.62(-1.94%)
Apr 12, 2013 31.69 31.83 31.51 31.82 102,924 -0.03(-0.09%)
Apr 11, 2013 31.87 32.01 31.68 31.85 138,799 +0.43(+1.37%)
Apr 10, 2013 31.12 31.59 31.12 31.42 155,237 +0.88(+2.87%)
Apr 09, 2013 30.45 30.64 30.25 30.55 108,664 +0.33(+1.08%)
Apr 08, 2013 30.17 30.34 30.02 30.22 132,185 -0.19(-0.63%)
Apr 05, 2013 29.75 30.42 29.65 30.41 156,957 -0.61(-1.96%)
Apr 04, 2013 30.83 31.05 30.67 31.02 135,042 -0.10(-0.33%)
Apr 03, 2013 31.41 31.48 31.12 31.13 159,683 -0.38(-1.20%)
Apr 02, 2013 31.59 31.78 31.45 31.50 510,686 +0.34(+1.10%)
Apr 01, 2013 31.18 31.30 31.07 31.16 215,323 -0.04(-0.14%)
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%)
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.