Bt Group Plc (OP: BTGOF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2013		4.660	4.660	4.660	0	+0.01(+0.22%)
May 23, 2013	4.650	4.650	4.650	4.650	0	-0.05(-1.06%)
May 17, 2013		4.700	4.700	4.700	0	+0.04(+0.86%)
May 10, 2013		4.660	4.660	4.660	0	+0.48(+11.48%)
May 06, 2013		4.180	4.180	4.180	0	-0.12(-2.79%)
Apr 29, 2013		4.300	4.300	4.300	0	-0.11(-2.40%)
Apr 26, 2013	4.406	4.406	4.406	4.406	400	+0.28(+6.68%)
Apr 17, 2013	4.130	4.130	4.130	4.130	0	+0.13(+3.25%)
Apr 09, 2013		4.000	4.000	4.000	0	-0.10(-2.44%)
Apr 04, 2013		4.100	4.100	4.100	0	+0.00(+0.00%)
Apr 03, 2013	4.100	4.100	4.100	4.100	4,200	-0.10(-2.38%)
Apr 02, 2013	4.200	4.200	4.200	4.200	608	+0.05(+1.20%)
Mar 26, 2013		4.150	4.150	4.150	0	+0.01(+0.24%)
Mar 22, 2013		4.140	4.140	4.140	0	-0.03(-0.72%)
Mar 15, 2013		4.170	4.170	4.170	0	-0.05(-1.18%)
Feb 15, 2013		4.220	4.220	4.220	0	+0.02(+0.48%)
Feb 12, 2013		4.200	4.200	4.200	0	-0.01(-0.24%)
Feb 06, 2013		4.210	4.210	4.210	0	+0.36(+9.35%)
Jan 24, 2013		3.850	3.850	3.850	0	+0.10(+2.67%)
Jan 15, 2013		3.750	3.750	3.750	56,200	-0.19(-4.82%)
Jan 10, 2013		3.940	3.940	3.940	0	+0.18(+4.79%)
Dec 26, 2012		3.760	3.760	3.760	0	-0.06(-1.57%)
Dec 20, 2012		3.820	3.820	3.820	0	+0.02(+0.53%)
Dec 17, 2012		3.800	3.800	3.800	0	+0.10(+2.70%)
Dec 13, 2012		3.700	3.700	3.700	0	+0.04(+1.09%)
Nov 29, 2012		3.660	3.660	3.660	0	+0.11(+3.10%)
Nov 27, 2012		3.550	3.550	3.550	0	+0.01(+0.28%)
Nov 26, 2012	3.540	3.540	3.540	3.540	2,055	+0.17(+5.04%)
Oct 31, 2012		3.370	3.370	3.370	0	-0.08(-2.32%)
Oct 15, 2012		3.450	3.450	3.450	0	-0.05(-1.43%)
Oct 11, 2012		3.500	3.500	3.500	0	+0.04(+1.16%)
Oct 10, 2012	3.460	3.460	3.460	3.460	720	-0.21(-5.72%)
Sep 27, 2012		3.670	3.670	3.670	0	+0.00(+0.00%)
Sep 18, 2012		3.670	3.670	3.670	0	+0.02(+0.55%)
Sep 14, 2012		3.650	3.650	3.650	0	+0.25(+7.35%)
Aug 28, 2012		3.400	3.400	3.400	0	+0.07(+2.10%)
Aug 23, 2012		3.330	3.330	3.330	0	-0.02(-0.60%)
Aug 20, 2012		3.350	3.350	3.350	0	+0.05(+1.52%)
Aug 09, 2012		3.300	3.300	3.300	0	-0.07(-2.14%)
Jul 26, 2012		3.372	3.372	3.372	3,140	+0.02(+0.66%)
Jul 24, 2012		3.350	3.350	3.350	0	+0.01(+0.30%)
Jul 23, 2012	3.340	3.340	3.340	3.340	300	-0.09(-2.62%)
Jul 16, 2012		3.430	3.430	3.430	0	+0.16(+4.89%)
Jun 29, 2012		3.270	3.270	3.270	0	+0.14(+4.47%)
Jun 25, 2012		3.130	3.130	3.130	0	-0.02(-0.63%)

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.