BT Group Shs Sponsored American Deposit Receipt Repr 10 Shs $62.29

up +1.20


17/4/2014 06:40 PM  |  NYSE : BT  
Industries : Telecommunications / Diversified Communication Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BT historical data

Date Open High Low Close Volume
4/17/201461.8062.3861.7862.29101,799
4/16/201460.8661.1160.5861.0935,552
4/15/201460.2260.4659.7060.2876,717
4/14/201459.4259.8959.3459.7068,961
4/11/201459.8760.1559.4459.6897,528
4/10/201461.3461.3560.0060.0090,744
4/9/201461.3261.5660.9561.56135,996
4/8/201460.5860.8560.1960.79131,105
4/7/201462.9162.9562.0562.1479,295
4/4/201463.5163.5362.9162.92102,000
4/3/201463.5863.6763.2963.4951,549
4/2/201463.9464.2263.7664.21102,267
4/1/201463.2863.4363.0563.22121,134
3/31/201463.2863.9263.2263.85209,012
3/28/201462.5662.7162.1462.36207,945
3/27/201463.3863.6363.1763.2678,365
3/26/201462.7762.9362.4162.51106,198
3/25/201463.7563.8963.3763.7082,291
3/24/201463.3763.5562.9063.33149,129
3/21/201464.3364.4163.5063.75143,364
3/20/201464.6164.8264.4664.7360,662
3/19/201465.9466.1065.1065.4478,391
3/18/201465.1466.1865.0165.50101,080
3/17/201465.2465.6665.2365.5158,045
3/14/201463.9764.9063.8264.6891,899
3/13/201466.9066.9465.8565.8751,021
3/12/201466.7867.1766.6967.0266,222
3/11/201466.5266.9966.4166.5143,000
3/10/201466.1766.3565.9866.3293,312
3/7/201468.1868.1867.1867.4237,473
3/6/201467.4567.8867.4267.7264,147
3/5/201467.5867.8367.2767.53107,084
3/4/201468.0068.0967.5667.9481,773
3/3/201467.5367.5766.9767.08370,035
2/28/201468.9269.0168.5268.97326,138
2/27/201468.2968.8968.2568.8453,377
2/26/201468.6468.6768.2168.5054,017
2/25/201469.4069.4768.9569.0471,671
2/24/201468.5769.0568.3168.8366,980
2/21/201469.0769.2868.5068.5249,778
2/20/201469.1569.3368.9869.2251,773
2/19/201468.7769.1268.5068.5973,979
2/18/201468.9969.9268.8569.75119,200
2/14/201466.3066.6366.2566.4460,768
2/13/201465.1966.2665.1966.19102,850
2/12/201465.4965.8865.4665.8881,099
2/11/201464.5465.3364.5265.1974,988
2/10/201464.1764.5064.0564.4874,962
2/7/201464.2164.6664.1664.6654,627
2/6/201463.4763.7263.4163.6948,502
2/5/201462.7062.9562.5662.8455,082
2/4/201462.7262.8862.5862.8271,233
2/3/201463.0163.0462.1362.16148,348
1/31/201462.4963.1962.4063.05145,747
1/30/201461.0861.4960.8161.46120,690
1/29/201461.2761.5360.8260.99127,612
1/28/201462.6962.8862.3462.6641,377
1/27/201462.4562.8162.1562.1879,947
1/24/201462.9563.0362.3162.3176,929
1/23/201463.8163.8463.4863.7753,987
1/22/201463.5363.8563.4863.7865,892
1/21/201463.0163.0562.6562.9147,365
1/17/201463.0863.1762.7962.8842,626
1/16/201462.4162.5262.1362.47104,964
1/15/201463.1263.2963.0363.0977,410
1/14/201463.3163.6763.1663.33133,026
1/13/201462.8963.1062.5262.6164,419
1/10/201463.3363.5063.1163.4585,117
1/9/201463.4563.5062.9363.5089,845
1/8/201462.7962.7962.3162.5146,659
1/7/201463.1163.1462.7962.9072,625
1/6/201463.1463.4363.0463.1275,497
1/3/201462.6262.8462.5062.7055,489
1/2/201462.7462.8062.2862.5056,920
12/31/201362.7063.2262.6963.1339,696
12/30/201362.1662.5361.9062.3652,869
12/27/201363.0163.0262.5562.9153,591
12/26/201362.4462.6262.1762.6126,364
12/24/201362.0562.1761.9362.1616,974
12/23/201361.8462.2561.7962.1858,348
12/20/201361.5561.9561.5261.6962,874
12/19/201361.4161.6561.3061.5957,153
12/18/201361.4261.9460.9361.9471,208
12/17/201360.8861.0160.6560.8758,666
12/16/201360.3560.8060.3560.6441,098
12/13/201360.1160.1159.6959.9737,146
12/12/201360.3160.5160.0660.3156,956
12/11/201361.2161.3260.7560.7969,858
12/10/201360.4060.8460.3560.7153,889
12/9/201360.9061.0260.7560.79160,221
12/6/201360.9660.9860.6660.8872,644
12/5/201359.6559.7559.4059.5373,706
12/4/201359.8060.3159.7960.3139,799
12/3/201360.1360.3559.8760.09137,768
12/2/201360.5660.5760.0660.1044,358
11/29/201361.1861.3661.0461.0831,374
11/27/201361.1961.2260.7860.9637,965
11/26/201360.4560.6060.1960.53136,932
11/25/201360.6160.6860.3660.5378,286
11/22/201361.0461.2760.8861.0254,007
Trading Center