Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bt Group Plc (OP: BTGOF )

1.600 -0.030 (-1.84%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 31, 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 (%)
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%)
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.