Bt Group Plc (OP: BTGOF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	1.500	1.500	1.420	1.460	73,908	-0.05(-3.31%)
Mar 30, 2020	1.490	1.510	1.450	1.510	92,407	+0.00(+0.00%)
Mar 27, 2020	1.440	1.540	1.440	1.510	90,100	-0.09(-5.63%)
Mar 26, 2020	1.520	1.650	1.520	1.600	160,731	+0.07(+4.58%)
Mar 25, 2020	1.500	1.550	1.480	1.530	84,090	+0.13(+9.29%)
Mar 24, 2020	1.465	1.540	1.400	1.400	104,129	+0.05(+3.70%)
Mar 23, 2020	1.360	1.400	1.330	1.350	296,340	-0.10(-7.22%)
Mar 20, 2020	1.590	1.590	1.455	1.455	54,300	-0.10(-6.73%)
Mar 19, 2020	1.470	1.560	1.420	1.560	138,553	+0.09(+6.12%)
Mar 18, 2020	1.500	1.530	1.440	1.470	523,589	+0.00(+0.34%)
Mar 17, 2020	1.400	1.500	1.400	1.465	178,942	+0.07(+4.64%)
Mar 16, 2020	1.300	1.420	1.300	1.400	236,680	-0.01(-0.71%)
Mar 13, 2020	1.470	1.470	1.340	1.410	562,800	-0.04(-2.76%)
Mar 12, 2020	1.500	1.500	1.360	1.450	223,430	-0.14(-8.81%)
Mar 11, 2020	1.620	1.645	1.550	1.590	129,362	+0.02(+1.27%)
Mar 10, 2020	1.630	1.630	1.530	1.570	231,128	+0.01(+0.64%)
Mar 09, 2020	1.610	1.620	1.550	1.560	962,734	-0.14(-8.24%)
Mar 06, 2020	1.690	1.710	1.680	1.700	149,800	-0.02(-1.16%)
Mar 05, 2020	1.760	1.800	1.720	1.720	207,807	-0.10(-5.49%)
Mar 04, 2020	1.780	1.820	1.780	1.820	102,190	+0.05(+2.82%)
Mar 03, 2020	1.820	1.860	1.760	1.770	66,786	-0.01(-0.56%)
Mar 02, 2020	1.760	1.790	1.760	1.780	276,203	-0.03(-1.66%)
Feb 28, 2020	1.780	1.840	1.770	1.810	183,200	+0.04(+2.26%)
Feb 27, 2020	1.810	1.830	1.770	1.770	626,026	-0.13(-6.84%)
Feb 26, 2020	1.905	1.910	1.870	1.900	218,193	+0.00(+0.00%)
Feb 25, 2020	1.930	1.950	1.900	1.900	182,685	-0.05(-2.56%)
Feb 24, 2020	1.940	1.970	1.940	1.950	176,971	-0.06(-2.99%)
Feb 21, 2020	2.000	2.030	2.000	2.010	279,300	-0.02(-0.84%)
Feb 20, 2020	1.990	2.030	1.990	2.027	54,425	+0.03(+1.35%)
Feb 19, 2020	1.990	2.020	1.990	2.000	27,240	-0.01(-0.50%)
Feb 18, 2020	2.010	2.050	1.990	2.010	107,922	+0.00(+0.00%)
Feb 14, 2020	1.995	2.010	1.990	2.010	93,300	+0.01(+0.75%)
Feb 13, 2020	1.990	2.010	1.990	1.995	44,128	-0.00(-0.25%)
Feb 12, 2020	1.990	2.010	1.990	2.000	69,745	+0.01(+0.50%)
Feb 11, 2020	1.980	2.000	1.980	1.990	120,487	-0.01(-0.50%)
Feb 10, 2020	1.990	2.010	1.980	2.000	200,589	+0.02(+1.01%)
Feb 07, 2020	2.040	2.040	1.980	1.980	266,000	-0.05(-2.46%)
Feb 06, 2020	2.050	2.050	2.030	2.030	110,330	-0.04(-1.93%)
Feb 05, 2020	2.070	2.080	2.045	2.070	298,182	-0.06(-2.59%)
Feb 04, 2020	2.120	2.130	2.120	2.125	24,544	+0.00(+0.24%)
Feb 03, 2020	2.130	2.150	2.120	2.120	85,772	+0.02(+0.95%)
Jan 31, 2020	2.090	2.130	2.090	2.100	161,600	-0.03(-1.41%)
Jan 30, 2020	2.150	2.160	2.110	2.130	226,829	-0.14(-6.17%)
Jan 29, 2020	2.270	2.285	2.260	2.270	100,992	+0.02(+0.89%)
Jan 28, 2020	2.240	2.270	2.240	2.250	81,866	+0.02(+0.90%)
Jan 27, 2020	2.200	2.250	2.200	2.230	108,676	+0.00(+0.00%)
Jan 24, 2020	2.220	2.240	2.220	2.230	125,100	-0.02(-0.89%)
Jan 23, 2020	2.240	2.265	2.240	2.250	323,787	-0.05(-2.17%)
Jan 22, 2020	2.270	2.310	2.270	2.300	158,057	-0.02(-0.86%)
Jan 21, 2020	2.350	2.370	2.320	2.320	185,003	-0.07(-2.93%)
Jan 17, 2020	2.370	2.414	2.370	2.390	100,400	+0.01(+0.21%)
Jan 16, 2020	2.370	2.400	2.370	2.385	103,437	+0.01(+0.63%)
Jan 15, 2020	2.400	2.410	2.370	2.370	104,201	-0.03(-1.25%)
Jan 14, 2020	2.400	2.430	2.400	2.400	128,012	-0.06(-2.40%)
Jan 13, 2020	2.470	2.480	2.450	2.459	319,893	-0.05(-2.15%)
Jan 10, 2020	2.500	2.520	2.500	2.513	95,600	-0.01(-0.48%)
Jan 09, 2020	2.500	2.540	2.500	2.525	79,227	-0.06(-2.13%)
Jan 08, 2020	2.510	2.590	2.510	2.580	90,986	+0.08(+2.99%)
Jan 07, 2020	2.500	2.530	2.485	2.505	124,607	-0.04(-1.38%)
Jan 06, 2020	2.530	2.545	2.530	2.540	57,743	+0.02(+0.67%)
Jan 03, 2020	2.530	2.540	2.520	2.523	58,400	-0.05(-1.83%)

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.