Bt Group Plc (OP: BTGOF )

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2016		6.621	6.621	6.621	0	+0.17(+2.66%)
May 24, 2016		6.450	6.450	6.450	0	+0.12(+1.90%)
May 20, 2016		6.330	6.330	6.330	0	+0.10(+1.61%)
May 16, 2016		6.230	6.230	6.230	0	-0.03(-0.48%)
May 13, 2016	6.260	6.260	6.260	6.260	320	-0.09(-1.47%)
May 10, 2016		6.353	6.353	6.353	0	+0.25(+4.15%)
May 09, 2016	6.100	6.100	6.100	6.100	812	-0.35(-5.43%)
May 02, 2016		6.450	6.450	6.450	0	+0.14(+2.29%)
Apr 28, 2016		6.305	6.305	6.305	0	+0.01(+0.09%)
Apr 21, 2016		6.300	6.300	6.300	0	+0.05(+0.80%)
Apr 20, 2016	6.250	6.250	6.250	6.250	9,591	+0.00(+0.00%)
Apr 13, 2016		6.250	6.250	6.250	0	+0.20(+3.31%)
Mar 31, 2016		6.050	6.050	6.050	0	+0.12(+2.02%)
Mar 28, 2016		5.930	5.930	5.930	2	-0.22(-3.59%)
Mar 24, 2016		6.151	6.151	6.151	0	+0.00(+0.01%)
Mar 23, 2016	6.239	6.239	6.150	6.150	24,631	+0.10(+1.65%)
Mar 22, 2016	6.050	6.050	6.050	6.050	760	-0.35(-5.47%)
Mar 17, 2016		6.400	6.400	6.400	0	+0.05(+0.79%)
Mar 16, 2016	6.333	6.350	6.333	6.350	1,788	+0.00(+0.00%)
Mar 15, 2016	6.350	6.350	6.350	6.350	493	+0.00(+0.00%)
Mar 10, 2016		6.350	6.350	6.350	0	-0.30(-4.51%)
Feb 29, 2016		6.650	6.650	6.650	6,426	+0.06(+0.91%)
Feb 22, 2016		6.590	6.590	6.590	3	+0.04(+0.61%)
Feb 18, 2016		6.550	6.550	6.550	0	+0.05(+0.77%)
Feb 17, 2016	6.611	6.611	6.500	6.500	1,803	+0.15(+2.36%)
Feb 12, 2016		6.350	6.350	6.350	1,138	-0.27(-4.03%)
Feb 11, 2016	6.617	6.617	6.617	6.617	281	-0.12(-1.82%)
Feb 10, 2016	6.739	6.739	6.739	6.739	667	+0.34(+5.30%)
Feb 08, 2016		6.400	6.400	6.400	0	-0.40(-5.88%)
Feb 05, 2016	6.800	6.800	6.800	6.800	957	-0.27(-3.82%)
Feb 02, 2016		7.070	7.070	7.070	0	+0.01(+0.14%)
Jan 29, 2016		7.060	7.060	7.060	1,862	+0.38(+5.63%)
Jan 25, 2016		6.684	6.684	6.684	2	-0.17(-2.42%)
Jan 22, 2016	6.850	6.850	6.850	6.850	3,068	+0.30(+4.66%)
Jan 21, 2016	6.545	6.545	6.545	6.545	37,551	+0.01(+0.23%)
Jan 19, 2016		6.530	6.530	6.530	0	-0.02(-0.31%)
Jan 15, 2016		6.550	6.550	6.550	0	-0.44(-6.29%)
Jan 12, 2016		6.990	6.990	6.990	0	+0.29(+4.33%)
Jan 08, 2016		6.700	6.700	6.700	0	-0.07(-1.10%)
Jan 05, 2016		6.774	6.774	6.774	0	-0.26(-3.63%)
Dec 31, 2015		7.030	7.030	7.030	0	+0.13(+1.88%)
Dec 30, 2015	6.900	6.900	6.900	6.900	1,760	+0.16(+2.37%)
Dec 21, 2015		6.740	6.740	6.740	0	-0.41(-5.73%)
Dec 16, 2015		7.150	7.150	7.150	0	-0.01(-0.14%)
Dec 07, 2015		7.160	7.160	7.160	0	+0.11(+1.56%)
Dec 03, 2015		7.050	7.050	7.050	0	-0.45(-6.00%)
Nov 27, 2015		7.500	7.500	7.500	0	+0.10(+1.35%)
Nov 19, 2015		7.400	7.400	7.400	0	+0.00(+0.00%)
Nov 17, 2015		7.400	7.400	7.400	0	+0.09(+1.29%)
Nov 16, 2015	7.305	7.305	7.305	7.305	155,486	-0.00(-0.01%)
Nov 12, 2015		7.306	7.306	7.306	0	+0.33(+4.67%)
Nov 06, 2015		6.980	6.980	6.980	0	-0.02(-0.29%)
Nov 05, 2015	7.000	7.000	7.000	7.000	790	+0.00(+0.00%)
Oct 30, 2015		7.000	7.000	7.000	0	+0.00(+0.00%)
Oct 28, 2015		7.000	7.000	7.000	0	+0.20(+2.94%)
Oct 27, 2015	6.800	6.800	6.800	6.800	1,635	-0.05(-0.73%)
Oct 23, 2015		6.850	6.850	6.850	0	+0.25(+3.79%)
Oct 19, 2015		6.600	6.600	6.600	0	-0.15(-2.22%)
Oct 15, 2015		6.750	6.750	6.750	0	+0.10(+1.50%)
Oct 14, 2015	6.650	6.650	6.650	6.650	2,001	-0.10(-1.48%)
Oct 13, 2015	6.639	6.750	6.639	6.750	3,000	+0.15(+2.27%)
Oct 12, 2015	6.746	6.746	6.600	6.600	66,815	-0.09(-1.35%)
Oct 07, 2015		6.690	6.690	6.690	0	+0.46(+7.38%)
Sep 23, 2015		6.230	6.230	6.230	0	-0.17(-2.66%)
Sep 15, 2015		6.400	6.400	6.400	0	+0.00(+0.00%)
Sep 11, 2015		6.400	6.400	6.400	3,805	-0.15(-2.29%)
Sep 10, 2015	6.550	6.550	6.550	6.550	440	+0.00(+0.00%)
Sep 04, 2015		6.550	6.550	6.550	310	+0.55(+9.17%)
Sep 03, 2015	6.000	6.000	6.000	6.000	1,000	-0.50(-7.69%)
Sep 01, 2015		6.500	6.500	6.500	0	-0.36(-5.25%)
Aug 21, 2015		6.860	6.860	6.860	0	-0.26(-3.72%)
Aug 14, 2015		7.125	7.125	7.125	0	-0.26(-3.46%)
Jul 30, 2015		7.380	7.380	7.380	0	+0.33(+4.68%)
Jul 27, 2015		7.050	7.050	7.050	0	-0.15(-2.08%)
Jul 15, 2015		7.200	7.200	7.200	0	+0.08(+1.12%)
Jul 13, 2015		7.120	7.120	7.120	1,742	+0.11(+1.57%)
Jul 10, 2015	7.010	7.010	7.010	7.010	963	+0.01(+0.14%)
Jul 09, 2015	7.000	7.000	7.000	7.000	500	+0.08(+1.16%)
Jun 16, 2015		6.920	6.920	6.920	0	-0.03(-0.43%)
Jun 12, 2015		6.950	6.950	6.950	0	+0.15(+2.21%)
Jun 11, 2015	6.800	6.800	6.800	6.800	1,450	+0.10(+1.49%)

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.