BT Group Shs Sponsored American Deposit Receipt Repr 10 Shs $65.29

down -0.59


25/7/2014 04:01 PM  |  NYSE : BT  
Industries : Telecommunications / Telecom Services - Foreign
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BT historical data

Date Open High Low Close Volume
7/25/201465.3965.4965.1365.2958,466
7/24/201465.9166.0665.7265.8862,099
7/23/201466.6466.7366.4966.5350,201
7/22/201466.3966.7566.1966.6251,725
7/21/201465.3465.6765.3465.6567,643
7/18/201465.2666.1565.1766.04122,730
7/17/201465.7566.0765.4365.5274,536
7/16/201466.7966.8766.5066.6054,210
7/15/201466.9466.9966.3766.5964,056
7/14/201466.3866.4466.0766.0963,890
7/11/201466.0966.2565.9366.25321,790
7/10/201465.3565.9265.2965.90515,564
7/9/201464.9965.7764.9465.7074,651
7/8/201465.5665.5965.0865.1962,100
7/7/201466.2966.5266.2066.4356,584
7/3/201467.1167.1866.7766.9436,584
7/2/201467.3967.3967.1467.3336,958
7/1/201466.9967.6066.9867.46117,432
6/30/201466.1066.1965.3165.63230,513
6/27/201466.0366.5766.0066.50277,597
6/26/201465.6566.1365.5466.0448,255
6/25/201464.5965.1564.5865.1552,498
6/24/201465.0265.4865.0265.1268,117
6/23/201465.7465.8765.5965.7951,183
6/20/201466.3366.3466.0166.1076,451
6/19/201466.8567.3466.7867.11105,138
6/18/201465.3566.0565.3466.0587,301
6/17/201464.5765.2664.5565.13264,783
6/16/201465.2765.9265.2765.92523,196
6/13/201467.4567.4566.9267.121,309,216
6/12/201467.1067.1266.6766.90503,796
6/11/201466.0866.3766.0666.2244,752
6/10/201466.5366.8366.0766.5683,044
6/9/201468.3068.4168.0868.1951,498
6/6/201467.8568.3167.7868.1788,307
6/5/201467.4967.5266.9467.1541,093
6/4/201466.6566.7466.5166.7235,819
6/3/201466.2966.7966.2766.7042,469
6/2/201467.1067.3166.8267.0962,288
5/30/201466.5066.8366.4566.7855,135
5/29/201466.5166.5266.2066.47100,627
5/28/201466.4566.7066.2966.5867,391
5/27/201466.1366.1365.7465.8979,790
5/23/201465.1165.4265.1065.3554,539
5/22/201464.5264.8064.5164.8045,282
5/21/201464.4764.9864.2864.92115,058
5/20/201464.0464.1463.8163.97117,694
5/19/201462.3862.7462.2762.56105,497
5/16/201461.9062.0661.6862.0054,320
5/15/201461.3661.3760.9161.21123,037
5/14/201462.6563.0262.6262.7384,408
5/13/201463.1163.4563.0963.3693,275
5/12/201463.4963.5963.1863.35113,074
5/9/201465.0265.0264.5564.7361,596
5/8/201465.6465.8665.4465.5567,109
5/7/201463.9464.1163.5964.0841,913
5/6/201464.0764.3663.9964.2252,165
5/5/201463.5163.9563.4463.9426,238
5/2/201463.7363.9063.6963.8041,533
5/1/201463.4363.9663.4063.9269,896
4/30/201462.4162.6862.2662.67147,150
4/29/201462.7763.1662.7763.0736,258
4/28/201462.6962.8562.3762.6862,785
4/25/201463.0063.1162.5462.80105,320
4/24/201462.2462.6161.8862.4854,019
4/23/201462.3462.5762.1962.5140,977
4/22/201462.7162.8062.3662.45121,507
4/21/201462.1762.3561.9662.34199,923
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
Trading Center