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 (%)
Jan 30, 2004 32.25 32.68 32.13 32.40 73,100 -0.42(-1.28%)
Jan 29, 2004 33.06 33.15 32.62 32.82 86,800 -0.62(-1.85%)
Jan 28, 2004 33.46 34.20 33.44 33.44 71,700 +0.63(+1.92%)
Jan 27, 2004 32.94 32.97 32.70 32.81 93,000 -0.73(-2.18%)
Jan 26, 2004 33.80 33.82 33.22 33.54 88,700 -0.17(-0.50%)
Jan 23, 2004 33.60 33.84 33.49 33.71 55,600 -0.40(-1.17%)
Jan 22, 2004 34.25 34.25 33.90 34.11 94,600 -0.22(-0.64%)
Jan 21, 2004 34.15 34.63 33.87 34.33 63,000 +0.18(+0.53%)
Jan 20, 2004 34.00 34.33 33.90 34.15 403,700 +0.11(+0.32%)
Jan 16, 2004 34.11 34.26 33.81 34.04 418,200 +0.14(+0.41%)
Jan 15, 2004 34.05 34.11 33.79 33.90 72,300 +0.00(+0.00%)
Jan 14, 2004 33.70 33.95 33.56 33.90 117,100 +0.20(+0.59%)
Jan 13, 2004 34.10 34.13 33.68 33.70 92,600 -0.53(-1.55%)
Jan 12, 2004 34.40 34.55 33.89 34.23 99,200 -0.38(-1.10%)
Jan 09, 2004 34.20 34.79 34.20 34.61 90,200 +0.25(+0.73%)
Jan 08, 2004 34.37 34.47 34.20 34.36 112,800 +0.08(+0.23%)
Jan 07, 2004 33.81 34.35 33.77 34.28 138,000 -0.27(-0.78%)
Jan 06, 2004 34.36 34.55 34.01 34.55 96,700 -0.25(-0.72%)
Jan 05, 2004 34.44 34.92 34.32 34.80 97,900 +0.36(+1.05%)
Jan 02, 2004 34.32 34.44 34.00 34.44 66,200 +0.22(+0.64%)
Dec 31, 2003 33.60 34.47 33.60 34.22 43,500 +0.55(+1.63%)
Dec 30, 2003 33.44 33.78 33.44 33.67 60,900 +0.02(+0.06%)
Dec 29, 2003 33.63 33.77 33.53 33.65 68,300 +0.02(+0.06%)
Dec 26, 2003 33.56 33.76 33.42 33.63 40,100 -0.32(-0.94%)
Dec 24, 2003 33.70 33.95 33.70 33.95 73,700 +0.43(+1.28%)
Dec 23, 2003 33.35 33.58 33.30 33.52 160,700 +0.36(+1.09%)
Dec 22, 2003 32.70 33.23 32.70 33.16 118,200 +0.58(+1.78%)
Dec 19, 2003 32.50 32.99 32.47 32.58 93,000 +0.59(+1.84%)
Dec 18, 2003 31.62 32.00 31.58 31.99 83,600 +0.63(+2.01%)
Dec 17, 2003 31.20 31.48 31.08 31.36 54,700 -0.07(-0.22%)
Dec 16, 2003 31.20 31.44 31.20 31.43 58,400 +0.05(+0.16%)
Dec 15, 2003 31.22 31.45 31.20 31.38 137,500 +0.23(+0.74%)
Dec 12, 2003 30.85 31.36 30.83 31.15 71,100 +0.50(+1.63%)
Dec 11, 2003 30.65 30.88 30.60 30.65 53,600 +0.46(+1.52%)
Dec 10, 2003 30.36 30.49 30.05 30.19 57,600 -0.55(-1.79%)
Dec 09, 2003 30.64 30.78 30.50 30.74 52,000 +0.57(+1.89%)
Dec 08, 2003 30.10 30.34 30.10 30.17 76,800 -0.19(-0.63%)
Dec 05, 2003 30.01 30.52 30.01 30.36 50,100 -0.22(-0.72%)
Dec 04, 2003 30.62 30.62 30.43 30.58 47,800 -0.17(-0.55%)
Dec 03, 2003 30.94 30.95 30.64 30.75 74,800 -0.07(-0.23%)
Dec 02, 2003 30.51 30.86 30.51 30.82 77,100 +0.12(+0.39%)
Dec 01, 2003 30.31 30.82 30.31 30.70 100,600 +0.45(+1.49%)
Nov 28, 2003 29.90 30.35 29.90 30.25 33,600 +0.49(+1.65%)
Nov 26, 2003 29.78 29.81 29.52 29.76 73,700 -0.33(-1.10%)
Nov 25, 2003 30.15 30.25 30.10 30.09 46,400 -0.28(-0.92%)
Nov 24, 2003 30.01 30.60 30.01 30.37 62,400 +0.37(+1.23%)
Nov 21, 2003 29.85 30.10 29.85 30.00 46,300 +0.14(+0.47%)
Nov 20, 2003 29.85 30.15 29.75 29.86 55,400 -0.38(-1.26%)
Nov 19, 2003 30.34 30.46 30.20 30.24 46,600 -0.07(-0.23%)
Nov 18, 2003 30.65 30.65 30.34 30.31 47,600 -0.19(-0.62%)
Nov 17, 2003 30.24 30.50 30.13 30.50 53,800 +0.44(+1.46%)
Nov 14, 2003 30.54 30.54 29.93 30.06 222,400 -1.04(-3.34%)
Nov 13, 2003 30.34 31.10 30.12 31.10 192,200 -0.94(-2.93%)
Nov 12, 2003 31.39 32.08 31.39 32.04 49,200 +0.62(+1.97%)
Nov 11, 2003 31.36 31.58 31.00 31.42 47,900 -0.17(-0.54%)
Nov 10, 2003 31.51 31.59 31.47 31.59 44,100 +0.09(+0.29%)
Nov 07, 2003 31.41 31.73 31.32 31.50 130,700 +0.35(+1.12%)
Nov 06, 2003 31.00 31.24 30.80 31.15 102,500 +0.12(+0.39%)
Nov 05, 2003 30.89 31.16 30.81 31.03 21,800 -0.01(-0.03%)
Nov 04, 2003 30.94 31.15 30.90 31.04 55,521 -0.54(-1.71%)
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.