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 (%)
Feb 29, 2016 27.38 27.62 27.31 27.32 272,390 +0.07(+0.27%)
Feb 26, 2016 27.50 27.51 27.25 27.25 249,671 -0.11(-0.38%)
Feb 25, 2016 27.25 27.43 27.05 27.35 341,747 +0.98(+3.71%)
Feb 24, 2016 26.00 26.39 25.84 26.38 301,280 +0.11(+0.43%)
Feb 23, 2016 26.64 26.69 26.19 26.26 402,002 -0.62(-2.31%)
Feb 22, 2016 26.80 26.99 26.79 26.89 190,583 +0.17(+0.64%)
Feb 19, 2016 26.66 26.74 26.47 26.72 265,900 -0.31(-1.14%)
Feb 18, 2016 27.11 27.21 26.98 27.02 192,484 +0.15(+0.57%)
Feb 17, 2016 26.72 26.93 26.62 26.87 401,345 +0.26(+0.97%)
Feb 16, 2016 26.66 26.70 26.33 26.61 290,831 +0.04(+0.15%)
Feb 12, 2016 26.25 26.57 26.57 26.57 329,753 +0.42(+1.61%)
Feb 11, 2016 26.68 26.83 26.02 26.15 697,924 -1.05(-3.86%)
Feb 10, 2016 27.32 27.48 27.15 27.20 224,119 +0.12(+0.45%)
Feb 09, 2016 26.49 27.26 26.47 27.08 280,850 +0.27(+0.99%)
Feb 08, 2016 27.10 27.12 26.51 26.81 414,194 -1.24(-4.43%)
Feb 05, 2016 28.71 28.73 27.95 28.06 329,718 -0.74(-2.58%)
Feb 04, 2016 28.78 28.90 28.64 28.80 339,065 -0.18(-0.61%)
Feb 03, 2016 28.96 29.08 28.39 28.98 700,772 +0.20(+0.70%)
Feb 02, 2016 29.10 29.12 28.74 28.78 474,654 -0.19(-0.64%)
Feb 01, 2016 28.64 29.08 28.57 28.96 565,208 +0.80(+2.84%)
Jan 29, 2016 27.74 28.17 27.65 28.16 198,811 +0.86(+3.17%)
Jan 28, 2016 27.67 27.69 27.10 27.30 214,210 -0.18(-0.65%)
Jan 27, 2016 27.45 27.92 27.30 27.48 487,877 +0.03(+0.12%)
Jan 26, 2016 26.91 27.48 26.91 27.44 277,076 +0.25(+0.92%)
Jan 25, 2016 27.32 27.41 27.05 27.19 934,945 -1.32(-4.62%)
Jan 22, 2016 27.94 28.57 27.89 28.51 1,416,920 +1.48(+5.47%)
Jan 21, 2016 26.38 27.09 26.13 27.03 685,440 +0.87(+3.34%)
Jan 20, 2016 26.24 26.32 25.63 26.16 286,814 -0.64(-2.38%)
Jan 19, 2016 26.82 26.95 26.60 26.80 321,909 +0.05(+0.18%)
Jan 15, 2016 26.71 26.75 26.75 26.75 238,773 -0.74(-2.70%)
Jan 14, 2016 27.27 27.61 26.98 27.49 185,836 +0.18(+0.65%)
Jan 13, 2016 27.88 27.90 27.27 27.31 185,640 -0.44(-1.60%)
Jan 12, 2016 27.89 27.90 27.54 27.76 167,928 +0.35(+1.27%)
Jan 11, 2016 27.48 27.49 27.14 27.41 180,741 +0.11(+0.41%)
Jan 08, 2016 27.73 27.83 27.26 27.30 219,752 +0.22(+0.81%)
Jan 07, 2016 27.18 27.44 27.01 27.08 227,545 -0.58(-2.10%)
Jan 06, 2016 27.39 27.71 27.37 27.66 249,734 -0.03(-0.12%)
Jan 05, 2016 27.61 27.69 27.40 27.69 267,274 -0.02(-0.06%)
Jan 04, 2016 27.50 27.73 27.21 27.71 496,803 -0.25(-0.90%)
Dec 31, 2015 28.22 27.96 27.96 27.96 94,197 -0.16(-0.57%)
Dec 30, 2015 28.31 28.33 28.12 28.12 103,567 -0.19(-0.68%)
Dec 29, 2015 28.03 28.43 28.02 28.32 176,238 +0.27(+0.95%)
Dec 28, 2015 28.03 28.07 27.98 28.05 94,973 -0.13(-0.46%)
Dec 24, 2015 28.26 28.18 28.18 28.18 46,665 -0.09(-0.33%)
Dec 23, 2015 27.88 28.30 27.87 28.27 235,232 +0.79(+2.88%)
Dec 22, 2015 27.42 27.50 27.20 27.48 248,079 +0.22(+0.79%)
Dec 21, 2015 27.46 27.50 27.04 27.26 252,367 +0.02(+0.09%)
Dec 18, 2015 27.56 27.62 27.22 27.24 518,803 -0.78(-2.77%)
Dec 17, 2015 28.21 28.25 28.01 28.01 195,540 -0.43(-1.52%)
Dec 16, 2015 28.31 28.50 28.07 28.45 252,219 +0.24(+0.85%)
Dec 15, 2015 28.30 28.34 28.18 28.21 172,020 +0.30(+1.09%)
Dec 14, 2015 28.11 28.14 27.61 27.90 280,189 -0.03(-0.11%)
Dec 11, 2015 28.24 28.26 27.87 27.93 137,001 -0.43(-1.52%)
Dec 10, 2015 28.48 28.51 28.30 28.37 203,241 +0.19(+0.68%)
Dec 09, 2015 28.38 28.54 28.05 28.18 160,422 -0.21(-0.73%)
Dec 08, 2015 28.44 28.50 28.21 28.38 177,955 -29.49(-50.95%)
Dec 07, 2015 58.29 58.33 57.67 57.87 228,813 -0.47(-0.81%)
Dec 04, 2015 57.74 58.41 57.74 58.34 131,321 +0.78(+1.35%)
Dec 03, 2015 58.42 58.44 57.34 57.57 137,731 -1.02(-1.74%)
Dec 02, 2015 59.27 59.39 58.44 58.58 116,068 -0.95(-1.60%)
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.