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

Bt Group Plc (OP: BTGOF )

1.670 -0.080 (-4.57%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 7, 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 27, 2009 1.390 1.390 1.390 0 +0.02(+1.46%)
May 26, 2009 1.370 1.370 1.370 1.370 2,200 +0.00(+0.00%)
May 07, 2009 1.370 1.370 1.370 1.370 0 +0.07(+5.38%)
May 05, 2009 1.300 1.300 1.300 1.300 0 +0.10(+8.33%)
Apr 21, 2009 1.200 1.200 1.200 0 +0.10(+9.09%)
Apr 09, 2009 1.100 1.100 1.100 0 -0.07(-5.98%)
Mar 23, 2009 1.170 1.170 1.170 1.170 0 +0.19(+19.39%)
Mar 11, 2009 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Mar 10, 2009 0.9800 0.9800 0.9800 0.9800 665 -0.17(-14.78%)
Mar 04, 2009 1.150 1.150 1.150 0 -0.12(-9.45%)
Feb 27, 2009 1.270 1.270 1.270 0 +0.07(+5.83%)
Feb 24, 2009 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 23, 2009 1.200 1.200 1.200 1.200 220 -0.21(-14.89%)
Feb 18, 2009 1.410 1.410 1.410 0 +0.00(+0.00%)
Feb 17, 2009 1.410 1.410 1.410 1.410 3,000 -0.08(-5.37%)
Jan 27, 2009 1.490 1.490 1.490 0 +0.00(+0.00%)
Jan 26, 2009 1.490 1.490 1.490 1.490 2,000 -0.09(-5.70%)
Jan 21, 2009 1.580 1.580 1.580 0 +0.00(+0.00%)
Jan 20, 2009 1.580 1.580 1.580 1.580 425 -0.37(-18.97%)
Jan 16, 2009 1.850 1.950 1.700 1.950 2,306,581 +0.25(+14.71%)
Jan 15, 2009 1.700 1.700 1.700 1.700 2,293,410 -0.15(-8.11%)
Jan 14, 2009 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 13, 2009 1.850 1.850 1.850 1.850 2,707 +0.00(+0.00%)
Jan 12, 2009 1.850 1.850 1.850 1.850 23,842 -0.10(-5.13%)
Jan 09, 2009 1.980 1.980 1.950 1.950 31,024 -0.05(-2.50%)
Jan 08, 2009 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 07, 2009 2.050 2.050 2.000 2.000 391 -0.20(-9.09%)
Jan 06, 2009 2.200 2.200 2.200 2.200 7,790 +0.25(+12.82%)
Jan 05, 2009 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 02, 2009 1.950 1.950 1.950 1.950 200 +0.15(+8.33%)
Dec 31, 2008 1.800 1.930 1.800 1.800 54,317 +0.00(+0.00%)
Dec 30, 2008 1.962 1.968 1.800 1.800 76,617 +0.00(+0.00%)
Dec 29, 2008 1.800 1.800 1.800 1.800 49,660 +0.05(+2.86%)
Dec 26, 2008 1.750 1.750 1.750 1.750 40,855 -0.05(-2.78%)
Dec 24, 2008 1.920 1.920 1.800 1.800 69,878 -0.10(-5.26%)
Dec 23, 2008 1.950 1.950 1.900 1.900 147,035 +0.00(+0.00%)
Dec 22, 2008 1.950 2.057 1.900 1.900 306,069 -0.05(-2.56%)
Dec 19, 2008 2.133 2.133 1.950 1.950 255,223 -0.05(-2.50%)
Dec 18, 2008 2.140 2.140 2.000 2.000 339,144 -0.05(-2.44%)
Dec 17, 2008 2.163 2.292 2.050 2.050 114,859 +0.00(+0.00%)
Dec 16, 2008 2.050 2.050 2.050 2.050 50,713 +0.15(+7.89%)
Dec 15, 2008 2.103 2.103 1.900 1.900 213,693 -0.25(-11.63%)
Dec 12, 2008 2.150 2.150 2.150 2.150 100 +0.30(+16.22%)
Dec 11, 2008 2.080 2.080 1.850 1.850 31,677 +0.00(+0.00%)
Dec 10, 2008 2.000 2.000 1.850 1.850 44,126 -0.15(-7.50%)
Dec 09, 2008 2.000 2.000 2.000 2.000 1,742 +0.10(+5.26%)
Dec 08, 2008 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 05, 2008 1.900 1.900 1.900 1.900 600 +0.00(+0.00%)
Dec 04, 2008 1.900 1.900 1.900 1.900 278 +0.00(+0.00%)
Dec 02, 2008 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 01, 2008 1.950 1.950 1.900 1.900 3,356 -0.12(-5.89%)
Nov 28, 2008 2.019 2.019 2.019 2.019 109,778 +0.20(+10.93%)
Nov 24, 2008 1.820 1.820 1.820 0 +0.00(+0.00%)
Nov 21, 2008 1.820 1.820 1.820 1.820 165 -0.03(-1.88%)
Nov 20, 2008 1.858 1.858 1.855 1.855 4,693 -0.11(-5.83%)
Nov 07, 2008 1.970 1.970 1.970 0 +0.00(+0.00%)
Nov 06, 2008 1.970 1.970 1.970 1.970 6,167 -0.07(-3.45%)
Nov 05, 2008 2.040 2.040 2.040 0 +0.00(+0.00%)
Nov 04, 2008 2.040 2.040 1.850 2.040 1,554 -0.23(-10.20%)
Oct 20, 2008 2.272 2.272 2.272 0 +0.00(+0.00%)
Oct 17, 2008 2.272 2.272 2.272 2.272 5,412 +0.04(+1.91%)
Oct 13, 2008 2.229 2.229 2.229 0 +0.00(+0.00%)
Oct 10, 2008 2.229 2.229 2.229 2.229 654 -0.12(-5.14%)
Oct 09, 2008 2.350 2.350 2.350 2.350 2,973 -0.05(-2.08%)
Oct 08, 2008 2.400 2.500 2.400 2.400 1,677 -0.40(-14.29%)
Oct 07, 2008 2.900 2.800 2.800 2.800 650 -0.10(-3.45%)
Oct 06, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 03, 2008 2.900 2.900 2.900 2.900 738 -0.18(-5.88%)
Sep 22, 2008 3.081 3.081 3.081 0 +0.00(+0.00%)
Sep 19, 2008 3.081 3.081 3.081 0 +0.07(+2.18%)
Sep 18, 2008 3.016 3.016 3.016 0 +0.00(+0.00%)
Sep 17, 2008 3.016 3.016 3.016 3.016 18,479 +0.12(+3.99%)
Sep 16, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Sep 15, 2008 2.900 2.900 2.900 2.900 159 -0.06(-2.17%)
Sep 08, 2008 2.964 2.964 2.964 0 +0.00(+0.00%)
Sep 05, 2008 2.964 2.964 2.964 0 -0.04(-1.19%)
Sep 04, 2008 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 03, 2008 3.000 3.000 3.000 3.000 1,525 -0.10(-3.23%)
Aug 29, 2008 3.100 3.100 3.100 0 +0.00(+0.00%)
Aug 28, 2008 3.300 3.100 3.100 3.100 1,525 +0.00(+0.00%)
Aug 22, 2008 3.100 3.100 3.100 0 +0.00(+0.00%)
Aug 21, 2008 3.100 3.100 3.100 3.100 1,000 +0.04(+1.37%)
Aug 20, 2008 3.058 3.058 3.058 3.058 500,000 -0.24(-7.33%)
Aug 19, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 18, 2008 3.300 3.300 3.300 3.300 1,125 +0.05(+1.54%)
Aug 15, 2008 3.250 3.250 3.250 3.250 16,907 -0.20(-5.87%)
Aug 13, 2008 3.453 3.453 3.453 3.453 5,585 +0.00(+0.00%)
Aug 12, 2008 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Aug 11, 2008 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Aug 08, 2008 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Aug 07, 2008 3.453 3.453 3.453 0 +0.00(+0.00%)
Aug 06, 2008 3.453 3.453 3.453 3.453 450,000 +0.09(+2.76%)
Aug 05, 2008 3.360 3.360 3.360 3.360 5,859 -0.66(-16.48%)
Aug 04, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Aug 01, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 31, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 30, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 29, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 28, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 25, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 24, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 23, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 22, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 21, 2008 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 18, 2008 4.023 4.023 4.023 4.023 2,205 +0.17(+4.50%)
Jul 17, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 16, 2008 3.850 3.850 3.850 3.850 1,310 -0.33(-7.89%)
Jul 15, 2008 4.180 4.180 4.180 4.180 0 +0.00(+0.00%)
Jul 14, 2008 4.180 4.180 4.180 4.180 240 +0.25(+6.39%)
Jul 11, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 10, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 09, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 08, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 07, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 04, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 03, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 02, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jul 01, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jun 30, 2008 3.929 3.929 3.929 3.929 0 +0.00(+0.00%)
Jun 27, 2008 3.929 3.929 3.929 3.929 3,481 -0.20(-4.78%)
Jun 26, 2008 4.126 4.126 4.126 4.126 0 +0.00(+0.00%)
Jun 25, 2008 4.126 4.126 4.126 4.126 0 +0.00(+0.00%)
Jun 24, 2008 4.126 4.126 4.126 4.126 0 +0.00(+0.00%)
Jun 23, 2008 4.126 4.126 4.126 4.126 0 +0.00(+0.00%)
Jun 20, 2008 4.126 4.126 4.126 4.126 0 +0.00(+0.00%)
Jun 19, 2008 4.126 4.126 4.126 4.126 200,000 -0.02(-0.58%)
Jun 18, 2008 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jun 17, 2008 4.150 4.150 4.150 4.150 200 -0.20(-4.63%)
Jun 16, 2008 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 13, 2008 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 12, 2008 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 11, 2008 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 10, 2008 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 09, 2008 4.352 4.352 4.352 4.352 0 +0.00(+0.00%)
Jun 06, 2008 4.352 4.352 4.352 4.352 859 -0.08(-1.86%)
Jun 05, 2008 4.434 4.434 4.403 4.434 54,580 -2.32(-34.33%)
Jun 04, 2008 6.752 6.752 4.415 6.752 305,131 +2.50(+58.88%)
Jun 03, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
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.