Bt Group Plc (OP: BTGOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2014 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.05(+0.85%) |
| May 22, 2014 | 6.445 | 6.445 | 6.445 | 0 | +0.10(+1.50%) | |
| May 14, 2014 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | -0.35(-5.22%) |
| May 08, 2014 | 6.700 | 6.700 | 6.700 | 0 | +0.73(+12.23%) | |
| Apr 21, 2014 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | -0.28(-4.48%) |
| Mar 27, 2014 | 6.250 | 6.250 | 6.250 | 0 | -0.25(-3.85%) | |
| Mar 10, 2014 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | -0.20(-2.99%) |
| Mar 06, 2014 | 6.700 | 6.700 | 6.700 | 0 | +0.15(+2.29%) | |
| Mar 05, 2014 | 6.550 | 6.550 | 6.550 | 6.550 | 1,300 | -0.12(-1.80%) |
| Mar 03, 2014 | 6.670 | 6.670 | 6.670 | 0 | -0.03(-0.45%) | |
| Feb 28, 2014 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.10(+1.52%) |
| Feb 14, 2014 | 6.600 | 6.600 | 6.600 | 0 | -0.10(-1.49%) | |
| Feb 12, 2014 | 6.700 | 6.700 | 6.700 | 0 | +0.30(+4.69%) | |
| Feb 11, 2014 | 6.400 | 6.400 | 6.400 | 6.400 | 2,004 | +0.23(+3.73%) |
| Feb 03, 2014 | 6.170 | 6.170 | 6.170 | 0 | -0.03(-0.48%) | |
| Jan 31, 2014 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.21(+3.51%) |
| Jan 30, 2014 | 5.990 | 5.990 | 5.990 | 5.990 | 500 | -0.44(-6.84%) |
| Jan 28, 2014 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | +0.33(+5.41%) |
| Jan 27, 2014 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 | -0.10(-1.61%) |
| Jan 17, 2014 | 6.200 | 6.200 | 6.200 | 0 | -0.06(-0.96%) | |
| Jan 15, 2014 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | -0.06(-0.99%) |
| Jan 10, 2014 | 6.323 | 6.323 | 6.323 | 0 | +0.02(+0.36%) | |
| Dec 30, 2013 | 6.300 | 6.300 | 6.300 | 0 | +0.05(+0.80%) | |
| Dec 23, 2013 | 6.250 | 6.250 | 6.250 | 0 | +0.24(+3.99%) | |
| Nov 20, 2013 | 6.010 | 6.010 | 6.010 | 6.010 | 0 | -0.04(-0.66%) |
| Nov 18, 2013 | 6.050 | 6.050 | 6.050 | 0 | +0.07(+1.17%) | |
| Nov 14, 2013 | 5.980 | 5.980 | 5.980 | 0 | +0.08(+1.36%) | |
| Oct 28, 2013 | 5.900 | 5.900 | 5.900 | 0 | +0.01(+0.17%) | |
| Oct 22, 2013 | 5.890 | 5.890 | 5.890 | 5.890 | 0 | +0.32(+5.75%) |
| Oct 07, 2013 | 5.570 | 5.570 | 5.570 | 0 | -0.03(-0.54%) | |
| Oct 01, 2013 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.15(+2.75%) |
| Sep 19, 2013 | 5.450 | 5.450 | 5.450 | 0 | +0.03(+0.55%) | |
| Sep 11, 2013 | 5.420 | 5.420 | 5.420 | 0 | +0.34(+6.69%) | |
| Aug 26, 2013 | 5.080 | 5.080 | 5.080 | 0 | +0.01(+0.20%) | |
| Jul 25, 2013 | 5.070 | 5.070 | 5.070 | 0 | -0.11(-2.12%) | |
| Jul 22, 2013 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | -0.00(-0.02%) |
| Jul 19, 2013 | 5.181 | 5.181 | 5.181 | 5.181 | 68,780 | -0.05(-0.86%) |
| Jul 15, 2013 | 5.226 | 5.226 | 5.226 | 5.226 | 0 | +0.33(+6.65%) |
| Jul 09, 2013 | 4.900 | 4.900 | 4.900 | 0 | +0.38(+8.41%) | |
| Jun 27, 2013 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
| Jun 24, 2013 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.02(+0.44%) |
| Jun 20, 2013 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) |
| Jun 06, 2013 | 4.600 | 4.600 | 4.600 | 0 | +0.19(+4.31%) |
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.
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.