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 (%)
Dec 31, 2004 39.32 39.63 39.30 39.53 38,200 -0.04(-0.10%)
Dec 30, 2004 39.12 39.64 39.12 39.57 48,600 +0.77(+1.98%)
Dec 29, 2004 38.95 39.25 38.76 38.80 48,100 -1.00(-2.51%)
Dec 28, 2004 39.35 40.00 39.35 39.80 61,700 +0.05(+0.13%)
Dec 27, 2004 39.70 40.04 39.54 39.75 40,600 +0.20(+0.51%)
Dec 23, 2004 39.75 39.85 39.50 39.55 39,700 +0.25(+0.64%)
Dec 22, 2004 39.27 39.40 39.02 39.30 67,200 -0.41(-1.03%)
Dec 21, 2004 39.75 39.75 39.43 39.71 43,600 -0.24(-0.60%)
Dec 20, 2004 40.00 40.28 39.89 39.95 42,200 +0.35(+0.88%)
Dec 17, 2004 39.59 39.69 39.36 39.60 148,200 +0.01(+0.03%)
Dec 16, 2004 39.80 39.90 39.20 39.59 75,500 -0.48(-1.20%)
Dec 15, 2004 40.11 40.29 39.95 40.07 37,300 +0.28(+0.70%)
Dec 14, 2004 39.20 39.80 39.20 39.79 70,800 +0.37(+0.94%)
Dec 13, 2004 39.00 39.53 38.98 39.42 100,900 +0.97(+2.52%)
Dec 10, 2004 38.18 38.48 38.10 38.45 64,500 -0.03(-0.08%)
Dec 09, 2004 38.46 38.80 38.01 38.48 82,000 -0.89(-2.26%)
Dec 08, 2004 39.60 39.94 39.36 39.37 49,900 -0.46(-1.15%)
Dec 07, 2004 40.15 40.67 39.83 39.83 71,700 +0.21(+0.53%)
Dec 06, 2004 39.58 39.76 39.30 39.62 89,300 +0.02(+0.05%)
Dec 03, 2004 39.22 39.70 39.21 39.60 79,400 +1.35(+3.53%)
Dec 02, 2004 38.56 38.60 38.15 38.25 51,900 +0.03(+0.08%)
Dec 01, 2004 38.00 38.22 37.95 38.22 53,000 +0.95(+2.55%)
Nov 30, 2004 37.45 37.61 37.18 37.27 57,500 +0.07(+0.19%)
Nov 29, 2004 37.35 37.46 37.00 37.20 62,200 +0.18(+0.49%)
Nov 26, 2004 37.06 37.48 37.00 37.02 28,300 +0.00(+0.00%)
Nov 24, 2004 36.81 37.24 36.80 37.02 47,600 +0.52(+1.42%)
Nov 23, 2004 36.75 36.77 36.44 36.50 39,600 -0.05(-0.14%)
Nov 22, 2004 36.20 36.75 36.20 36.55 36,500 +0.05(+0.14%)
Nov 19, 2004 36.80 36.86 36.19 36.50 45,600 +0.00(+0.00%)
Nov 18, 2004 37.10 37.10 36.41 36.50 58,800 -0.77(-2.07%)
Nov 17, 2004 37.17 37.38 36.99 37.27 76,100 +0.79(+2.17%)
Nov 16, 2004 36.76 36.76 36.38 36.48 65,500 -0.92(-2.46%)
Nov 15, 2004 36.97 37.47 36.97 37.40 37,500 +0.02(+0.05%)
Nov 12, 2004 37.10 37.39 36.92 37.38 54,500 +0.28(+0.75%)
Nov 11, 2004 36.69 37.24 36.66 37.10 84,000 +1.40(+3.92%)
Nov 10, 2004 36.09 36.29 35.54 35.70 68,000 -0.19(-0.53%)
Nov 09, 2004 35.82 36.00 35.66 35.89 69,300 +0.32(+0.90%)
Nov 08, 2004 35.55 35.77 35.44 35.57 88,800 -0.43(-1.19%)
Nov 05, 2004 35.78 36.16 35.65 36.00 219,000 +0.81(+2.30%)
Nov 04, 2004 34.50 35.22 34.39 35.19 112,800 +0.65(+1.88%)
Nov 03, 2004 34.57 34.90 34.33 34.54 83,900 +0.17(+0.49%)
Nov 02, 2004 34.40 34.64 34.30 34.37 103,000 -0.13(-0.38%)
Nov 01, 2004 34.22 34.59 34.20 34.50 87,900 +0.03(+0.09%)
Oct 29, 2004 34.60 34.73 34.32 34.47 50,900 -0.13(-0.38%)
Oct 28, 2004 34.37 34.80 34.31 34.60 55,500 +0.52(+1.53%)
Oct 27, 2004 34.07 34.13 33.82 34.08 89,100 +0.48(+1.43%)
Oct 26, 2004 33.48 33.60 33.21 33.60 44,600 +0.06(+0.18%)
Oct 25, 2004 33.66 33.80 33.47 33.54 44,200 +0.05(+0.15%)
Oct 22, 2004 33.72 33.80 33.38 33.49 57,400 -0.42(-1.24%)
Oct 21, 2004 34.01 34.10 33.82 33.91 65,500 +0.13(+0.38%)
Oct 20, 2004 33.60 33.78 33.40 33.78 120,100 +0.42(+1.26%)
Oct 19, 2004 33.34 33.66 33.34 33.36 45,500 +0.22(+0.66%)
Oct 18, 2004 33.28 33.28 33.00 33.14 69,300 +0.14(+0.42%)
Oct 15, 2004 33.01 33.25 32.89 33.00 63,400 +0.24(+0.73%)
Oct 14, 2004 32.80 33.01 32.70 32.76 70,300 +0.15(+0.46%)
Oct 13, 2004 32.78 32.92 32.53 32.61 64,900 -0.23(-0.70%)
Oct 12, 2004 32.82 33.01 32.46 32.84 60,700 -0.13(-0.39%)
Oct 11, 2004 33.22 33.22 32.82 32.97 89,900 -0.61(-1.82%)
Oct 08, 2004 33.66 33.74 33.50 33.58 50,700 +0.05(+0.15%)
Oct 07, 2004 33.75 33.75 33.32 33.53 67,400 -0.20(-0.59%)
Oct 06, 2004 33.39 33.75 33.12 33.73 137,800 +0.00(+0.00%)
Oct 05, 2004 33.59 34.08 33.54 33.73 64,900 -0.05(-0.15%)
Oct 04, 2004 33.53 33.98 33.51 33.78 82,100 +0.18(+0.54%)
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.