Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bt Group Plc (OP: BTGOF )

1.660 -0.030 (-1.75%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 12, 2024 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 (%)
May 19, 2017 3.950 3.950 3.950 16 +0.01(+0.34%)
May 15, 2017 3.937 3.937 3.937 17,886 -0.06(-1.59%)
May 12, 2017 4.000 4.000 4.000 4.000 200 +0.00(+0.00%)
May 10, 2017 4.000 4.000 4.000 0 +0.05(+1.27%)
May 08, 2017 3.950 3.950 3.950 0 +0.10(+2.60%)
Apr 17, 2017 3.850 3.850 3.850 0 -0.03(-0.77%)
Apr 03, 2017 3.880 3.880 3.880 0 -0.14(-3.48%)
Mar 27, 2017 4.020 4.020 4.020 0 -0.03(-0.74%)
Mar 20, 2017 4.050 4.050 4.050 0 -0.05(-1.22%)
Mar 17, 2017 4.100 4.100 4.100 4.100 266 +0.25(+6.49%)
Mar 15, 2017 3.850 3.850 3.850 0 -0.25(-6.10%)
Mar 10, 2017 4.100 4.100 4.100 0 +0.15(+3.80%)
Mar 09, 2017 3.950 3.950 3.950 3.950 428 -0.45(-10.23%)
Feb 23, 2017 4.400 4.400 4.400 0 +0.25(+6.02%)
Feb 15, 2017 4.150 4.150 4.150 0 +0.42(+11.26%)
Feb 14, 2017 3.800 3.800 3.730 3.730 155,073 -0.01(-0.27%)
Feb 13, 2017 3.740 3.740 3.740 3.740 501 -0.15(-3.78%)
Feb 08, 2017 3.887 3.887 3.887 0 +0.09(+2.29%)
Feb 06, 2017 3.800 3.800 3.800 0 +0.02(+0.53%)
Feb 03, 2017 3.780 3.780 3.780 3.780 608 -0.02(-0.53%)
Feb 02, 2017 3.800 3.800 3.800 3.800 51,560 -0.01(-0.26%)
Jan 31, 2017 3.810 3.810 3.810 0 +0.07(+1.87%)
Jan 30, 2017 3.830 3.830 3.740 3.740 5,300 -0.89(-19.22%)
Jan 18, 2017 4.630 4.630 4.630 0 -0.04(-0.86%)
Jan 17, 2017 4.670 4.670 4.670 4.670 400 +0.00(+0.00%)
Jan 10, 2017 4.670 4.670 4.670 0 +0.07(+1.52%)
Jan 09, 2017 4.650 4.650 4.600 4.600 34,100 -0.09(-1.95%)
Jan 05, 2017 4.691 4.691 4.691 0 +0.29(+6.62%)
Dec 22, 2016 4.400 4.400 4.400 0 -0.10(-2.22%)
Dec 19, 2016 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 16, 2016 4.500 4.500 4.500 4.500 264 -0.12(-2.65%)
Dec 14, 2016 4.622 4.622 4.622 0 +0.14(+3.18%)
Dec 13, 2016 4.500 4.500 4.480 4.480 4,902 -0.04(-0.88%)
Dec 07, 2016 4.520 4.520 4.520 0 +0.07(+1.57%)
Dec 06, 2016 4.450 4.450 4.450 4.450 913 +0.00(+0.00%)
Nov 23, 2016 4.450 4.450 4.450 0 +0.15(+3.49%)
Nov 10, 2016 4.300 4.300 4.300 0 -0.20(-4.44%)
Nov 08, 2016 4.500 4.500 4.500 0 +0.02(+0.45%)
Nov 04, 2016 4.480 4.480 4.480 22 -0.03(-0.67%)
Nov 02, 2016 4.510 4.510 4.510 72,607 -0.07(-1.53%)
Oct 28, 2016 4.580 4.580 4.580 0 +0.06(+1.33%)
Oct 24, 2016 4.520 4.520 4.520 0 +0.02(+0.44%)
Oct 21, 2016 4.500 4.500 4.500 4.500 3,594 -0.10(-2.17%)
Oct 19, 2016 4.600 4.600 4.600 0 -0.10(-2.13%)
Oct 14, 2016 4.700 4.700 4.700 0 +0.26(+5.87%)
Oct 13, 2016 4.439 4.439 4.439 4.439 9,970 +0.01(+0.21%)
Oct 12, 2016 4.533 4.533 4.350 4.430 205,313 -0.03(-0.67%)
Oct 11, 2016 4.570 4.570 4.460 4.460 1,090 -0.69(-13.46%)
Oct 03, 2016 5.154 5.154 5.154 5.154 0 +0.00(+0.00%)
Sep 30, 2016 5.154 5.154 5.154 5.154 0 +0.00(+0.00%)
Sep 29, 2016 5.154 5.154 5.154 0 +0.19(+3.91%)
Sep 28, 2016 4.960 4.960 4.960 4.960 52 +0.00(+0.00%)
Sep 27, 2016 4.960 4.960 4.960 4.960 375 +0.00(+0.00%)
Sep 20, 2016 4.960 4.960 4.960 0 +0.00(+0.00%)
Sep 19, 2016 4.960 4.960 4.960 4.960 737 -0.01(-0.25%)
Sep 16, 2016 4.973 4.973 4.973 4.973 142 -0.13(-2.50%)
Sep 09, 2016 5.100 5.100 5.100 2 -0.17(-3.23%)
Sep 07, 2016 5.270 5.270 5.270 0 +0.17(+3.33%)
Aug 25, 2016 5.100 5.100 5.100 0 +0.05(+0.99%)
Aug 19, 2016 5.050 5.050 5.050 0 -0.15(-2.88%)
Aug 08, 2016 5.200 5.200 5.200 0 -0.20(-3.70%)
Aug 05, 2016 5.400 5.400 5.400 5.400 4,000 -0.12(-2.17%)
Jul 28, 2016 5.520 5.520 5.520 0 +0.28(+5.34%)
Jul 27, 2016 5.240 5.240 5.240 5.240 1,429 -0.04(-0.70%)
Jul 15, 2016 5.277 5.277 5.277 0 +0.03(+0.51%)
Jul 14, 2016 5.250 5.250 5.250 5.250 2,060 +0.36(+7.36%)
Jul 11, 2016 4.890 4.890 4.890 0 -0.18(-3.55%)
Jul 08, 2016 5.137 5.137 5.070 5.070 4,920 +0.07(+1.40%)
Jul 07, 2016 5.000 5.000 19,354 -0.45(-8.24%)
Jun 30, 2016 5.449 5.449 5.449 0 +0.15(+2.81%)
Jun 29, 2016 5.300 5.300 5.300 5.300 737 +0.15(+2.91%)
Jun 28, 2016 5.194 5.194 5.150 5.150 711 -0.24(-4.45%)
Jun 24, 2016 5.390 5.390 5.390 0 -0.82(-13.20%)
Jun 22, 2016 6.210 6.210 6.210 0 +0.59(+10.50%)
Jun 15, 2016 5.620 5.620 5.620 0 +0.12(+2.18%)
Jun 14, 2016 5.500 5.500 5.500 5.500 373 -0.55(-9.12%)
Jun 10, 2016 6.052 6.052 6.052 0 -0.10(-1.60%)
Jun 09, 2016 6.150 6.150 6.150 6.150 1,485 +0.05(+0.82%)
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.