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 (%)
Jul 31, 2007 63.94 64.49 63.55 63.58 130,700 -0.14(-0.22%)
Jul 30, 2007 63.75 64.26 63.03 63.72 191,400 +0.62(+0.98%)
Jul 27, 2007 63.56 64.26 63.10 63.10 178,200 -0.32(-0.50%)
Jul 26, 2007 64.72 65.07 62.76 63.42 214,200 -4.18(-6.18%)
Jul 25, 2007 67.53 67.90 66.73 67.60 156,700 +1.73(+2.63%)
Jul 24, 2007 66.80 67.18 65.71 65.87 184,000 -1.69(-2.50%)
Jul 23, 2007 67.53 67.84 67.41 67.56 345,200 +0.15(+0.22%)
Jul 20, 2007 67.83 68.00 67.21 67.41 92,100 -0.39(-0.58%)
Jul 19, 2007 68.14 68.30 67.60 67.80 114,500 -0.42(-0.62%)
Jul 18, 2007 68.37 68.60 67.61 68.22 347,700 -0.33(-0.48%)
Jul 17, 2007 68.54 68.89 68.46 68.55 112,100 +0.35(+0.51%)
Jul 16, 2007 67.87 68.39 67.82 68.20 211,700 +1.12(+1.67%)
Jul 13, 2007 67.11 67.28 66.94 67.08 130,600 -0.32(-0.47%)
Jul 12, 2007 66.34 67.46 66.30 67.40 72,900 +1.30(+1.97%)
Jul 11, 2007 65.94 66.24 65.51 66.10 125,600 +0.74(+1.13%)
Jul 10, 2007 66.09 66.52 65.28 65.36 171,400 -2.05(-3.04%)
Jul 09, 2007 67.34 67.56 67.06 67.41 89,200 +0.74(+1.11%)
Jul 06, 2007 65.94 66.75 65.89 66.67 57,200 +0.26(+0.39%)
Jul 05, 2007 66.85 66.85 66.04 66.41 93,200 -0.59(-0.88%)
Jul 03, 2007 67.10 67.23 66.84 67.00 96,300 +0.03(+0.04%)
Jul 02, 2007 66.57 67.04 66.50 66.97 88,100 +0.39(+0.59%)
Jun 29, 2007 66.64 66.90 66.25 66.58 147,300 +0.49(+0.74%)
Jun 28, 2007 66.12 66.30 65.77 66.09 115,500 -0.07(-0.11%)
Jun 27, 2007 64.62 66.23 64.86 66.16 173,500 +2.08(+3.25%)
Jun 26, 2007 64.37 64.44 63.88 64.08 100,700 +1.44(+2.30%)
Jun 25, 2007 62.93 63.28 62.56 62.64 164,600 -0.49(-0.78%)
Jun 22, 2007 63.70 63.98 62.87 63.13 82,800 -0.49(-0.77%)
Jun 21, 2007 63.21 63.82 63.13 63.62 95,800 -0.22(-0.34%)
Jun 20, 2007 64.50 64.57 63.69 63.84 136,700 -1.01(-1.56%)
Jun 19, 2007 64.95 65.08 64.69 64.85 101,900 +0.05(+0.08%)
Jun 18, 2007 64.83 64.97 64.68 64.80 89,700 -0.24(-0.37%)
Jun 15, 2007 65.01 65.30 64.85 65.04 591,800 +0.10(+0.15%)
Jun 14, 2007 64.14 65.09 64.06 64.94 88,200 +0.47(+0.73%)
Jun 13, 2007 64.12 64.52 63.76 64.47 170,700 +1.02(+1.61%)
Jun 12, 2007 63.78 63.98 63.45 63.45 82,300 -0.40(-0.63%)
Jun 11, 2007 63.30 64.08 63.07 63.85 117,700 -0.05(-0.08%)
Jun 08, 2007 62.77 63.90 62.63 63.90 80,800 +1.46(+2.34%)
Jun 07, 2007 63.27 63.94 62.44 62.44 126,700 -1.27(-1.99%)
Jun 06, 2007 64.56 64.65 63.62 63.71 78,100 -1.05(-1.62%)
Jun 05, 2007 64.92 65.35 64.57 64.76 79,800 -0.59(-0.90%)
Jun 04, 2007 65.59 65.76 65.35 65.35 82,400 -0.25(-0.38%)
Jun 01, 2007 65.10 65.68 65.10 65.60 111,300 +0.25(+0.38%)
May 31, 2007 65.35 65.54 64.92 65.35 120,800 -0.25(-0.38%)
May 30, 2007 64.85 66.06 64.85 65.60 174,700 +0.36(+0.55%)
May 29, 2007 65.51 65.94 65.17 65.24 135,900 +0.87(+1.35%)
May 25, 2007 64.52 64.66 64.13 64.37 164,200 -0.12(-0.19%)
May 24, 2007 65.25 65.33 64.28 64.49 149,600 -0.14(-0.22%)
May 23, 2007 63.73 65.21 63.64 64.63 153,400 +1.96(+3.13%)
May 22, 2007 62.36 62.99 62.17 62.67 141,187 +2.09(+3.45%)
May 21, 2007 60.90 61.03 60.53 60.58 128,400 -0.88(-1.43%)
May 18, 2007 60.93 61.63 60.88 61.46 128,000 +0.85(+1.40%)
May 17, 2007 61.11 61.41 60.15 60.61 175,000 -2.07(-3.30%)
May 16, 2007 63.01 63.12 62.30 62.68 72,000 -0.60(-0.95%)
May 15, 2007 62.77 63.71 62.73 63.28 78,700 -0.20(-0.32%)
May 14, 2007 63.60 63.76 63.35 63.48 110,100 +0.22(+0.35%)
May 11, 2007 62.63 63.41 62.63 63.26 46,300 +0.82(+1.31%)
May 10, 2007 63.02 63.58 62.44 62.44 150,400 -1.18(-1.85%)
May 09, 2007 63.78 63.93 63.20 63.62 64,900 -0.09(-0.14%)
May 08, 2007 63.65 63.82 63.36 63.71 57,100 +0.05(+0.08%)
May 07, 2007 63.40 63.73 61.93 63.66 56,900 +0.38(+0.60%)
May 04, 2007 62.94 63.32 62.80 63.28 42,600 +0.57(+0.91%)
May 03, 2007 62.85 62.95 62.42 62.71 111,100 -0.54(-0.85%)
May 02, 2007 63.01 63.46 63.01 63.25 201,700 -0.07(-0.11%)
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.