BT (BT Group plc) - Sector: Public Utilities / Industry: Telecommunications Equipment



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-08 7.36 7.36 7.36 7.36 0.4093% 0.4093% 0% 3,428 $25,230
2019-09-30 7.33 7.33 7.32 7.34 -1.6107% -1.6107% 0.2725% 7,327 $53,706
2019-09-26 7.45 7.45 7.45 7.45 -29.5175% -29.5175% 0% 300 $2,235
2019-09-13 10.54 10.57 10.51 10.63 1.3423% 1.0547% 1.1289% 2,663,500 $28,153,195
2019-09-12 10.60 10.43 10.40 10.61 -1.3245% 0.2838% 1.9793% 2,696,800 $28,127,624
2019-09-11 10.50 10.57 10.41 10.61 2.2244% 1.5474% 1.885% 2,097,400 $22,169,518
2019-09-10 10.26 10.34 10.26 10.35 0.0968% -0.6776% 0.8696% 1,625,200 $16,804,568
2019-09-09 10.29 10.33 10.28 10.41 0.7805% 0.3902% 1.2488% 1,679,200 $17,346,136
2019-09-06 10.29 10.25 10.19 10.30 -0.1947% 0.1947% 1.068% 1,673,900 $17,157,475
2019-09-05 10.33 10.27 10.23 10.34 1.1823% 1.7734% 1.0638% 1,534,100 $15,755,207
2019-09-04 10.11 10.15 10.04 10.16 1.7034% 1.3026% 1.1811% 1,403,200 $14,242,480
2019-09-03 9.97 9.98 9.94 10.01 -0.2% -0.3% 0.6993% 2,341,300 $23,366,174
2019-08-30 10.05 10.00 9.96 10.09 1.3171% 1.8237% 1.2884% 1,792,700 $17,927,000
2019-08-29 9.97 9.87 9.84 9.97 -0.303% 0.7071% 1.3039% 1,383,300 $13,653,170
2019-08-28 9.83 9.90 9.81 9.93 1.9567% 1.2358% 1.2085% 1,565,500 $15,498,450
2019-08-27 9.77 9.71 9.67 9.83 0.8307% 1.4538% 1.6277% 2,719,800 $26,409,258
2019-08-26 9.62 9.63 9.54 9.66 0.104% 0% 1.2422% 1,598,400 $15,392,592
2019-08-23 9.80 9.62 9.62 9.84 -2.335% -0.5076% 2.2358% 1,898,300 $18,261,646
2019-08-22 9.98 9.85 9.81 9.98 0.7157% 2.045% 1.7034% 2,880,300 $28,370,955
2019-08-21 9.85 9.78 9.73 9.86 -0.5086% 0.2035% 1.3185% 3,031,400 $29,647,091
2019-08-20 9.99 9.83 9.80 10.00 -3.3432% -1.7699% 2% 4,444,400 $43,688,452
2019-08-19 10.06 10.17 10.06 10.20 2.3139% 1.2072% 1.3725% 1,581,900 $16,087,923
2019-08-16 10.10 9.94 9.94 10.12 -0.6993% 0.8991% 1.7787% 2,799,800 $27,830,012
2019-08-15 9.98 10.01 9.96 10.10 -0.0998% -0.3992% 1.3861% 2,521,800 $25,243,218
2019-08-14 10.15 10.02 9.98 10.28 -5.2034% -3.9735% 2.9183% 3,574,400 $35,815,488
2019-08-13 10.58 10.57 10.56 10.70 -0.1889% -0.0944% 1.3084% 2,774,900 $29,330,693
2019-08-12 10.63 10.59 10.57 11.69 -0.8427% -0.4682% 9.5381% 1,176,400 $12,458,076
2019-08-09 10.61 10.68 10.59 10.73 -0.3731% -1.0261% 1.3048% 1,670,400 $17,839,872
2019-08-08 10.79 10.72 10.68 10.82 -6.7826% -6.1739% 1.2939% 1,712,500 $18,358,000
2019-08-07 11.37 11.50 11.33 11.52 0.4367% -0.6987% 1.6493% 1,824,600 $20,982,900
2019-08-06 11.39 11.45 11.35 11.46 0.5268% 0% 0.9599% 2,215,000 $25,361,750
2019-08-05 11.38 11.39 11.31 11.44 -1.6408% -1.7271% 1.1364% 2,042,600 $23,265,214
2019-08-02 11.54 11.58 11.39 11.62 -2.0305% -2.3689% 1.9793% 2,412,400 $27,935,592
2019-08-01 11.93 11.82 11.82 12.00 -0.8389% 0.0839% 1.5% 1,484,700 $17,549,154
2019-07-31 11.94 11.92 11.86 12.03 -0.1675% 0% 1.4131% 1,145,600 $13,655,552
2019-07-30 12.01 11.94 11.88 12.02 -1.5664% -0.9893% 1.1647% 1,350,700 $16,127,358
2019-07-29 12.22 12.13 12.11 12.24 0% 0.742% 1.0621% 813,000 $9,861,690
2019-07-26 12.03 12.13 12.02 12.15 1.8472% 1.0025% 1.07% 1,049,800 $12,734,074
2019-07-25 12.06 11.91 11.90 12.06 -1.3256% -0.0829% 1.3267% 735,800 $8,763,378
2019-07-24 12.03 12.07 12.02 12.09 0.0829% -0.2488% 0.5732% 716,100 $8,643,327
2019-07-23 12.08 12.06 11.99 12.14 1.8581% 2.027% 1.2356% 780,400 $9,411,624
2019-07-22 11.91 11.84 11.81 11.93 -1.4975% -0.9151% 1.0059% 1,040,100 $12,314,784
2019-07-19 11.99 12.02 11.97 12.07 -0.6612% -0.9091% 0.8285% 637,700 $7,665,154
2019-07-18 12.04 12.10 12.01 12.11 0.2486% -0.2486% 0.8258% 709,500 $8,584,950
2019-07-17 12.03 12.07 11.99 12.10 1.0888% 0.7538% 0.9091% 960,500 $11,593,235
2019-07-16 12.00 11.94 11.93 12.05 -1.4038% -0.9083% 0.9983% 1,588,200 $18,963,108
2019-07-15 12.13 12.11 12.11 12.17 -1.7045% -1.5422% 0.4938% 1,222,600 $14,805,686
2019-07-12 12.33 12.32 12.28 12.34 -0.4847% -0.4039% 0.4862% 1,035,500 $12,757,360
2019-07-11 12.37 12.38 12.31 12.40 0.5686% 0.4874% 0.7258% 930,100 $11,514,638
2019-07-10 12.33 12.31 12.21 12.34 -0.3239% -0.1619% 1.0519% 1,458,400 $17,952,904
2019-07-09 12.43 12.35 12.35 12.47 -2.3715% -1.7391% 0.9623% 2,227,100 $27,504,685
2019-07-08 12.64 12.65 12.61 12.69 -0.5503% -0.6289% 0.6304% 1,434,200 $18,142,630
2019-07-05 12.64 12.72 12.59 12.73 -1.0117% -1.6342% 1.139% 1,372,800 $17,462,016
2019-07-03 12.80 12.85 12.78 12.90 0.8634% 0.471% 0.8977% 896,400 $11,518,740
2019-07-02 12.60 12.74 12.58 12.78 0.8709% -0.2375% 1.5649% 2,033,500 $25,906,790
2019-07-01 12.70 12.63 12.57 12.72 -1.0963% -0.5482% 1.1792% 1,476,000 $18,641,880
2019-06-28 12.67 12.77 12.67 12.79 0.6304% -0.1576% 0.9367% 1,340,700 $17,120,739
2019-06-27 12.82 12.69 12.68 12.88 -0.3925% 0.6295% 1.5528% 1,733,000 $21,991,770
2019-06-26 12.69 12.74 12.68 12.80 0.236% -0.1574% 0.9375% 914,500 $11,650,730
2019-06-25 12.64 12.71 12.64 12.77 0.7132% 0.1585% 1.018% 1,260,900 $16,026,039
2019-06-24 12.76 12.62 12.60 12.77 -3.6641% -2.5954% 1.3312% 1,202,100 $15,170,501
2019-06-21 12.96 13.10 12.90 13.16 -0.6823% -1.7437% 1.9757% 1,369,300 $17,937,830
2019-06-20 13.16 13.19 13.12 13.22 -0.9016% -1.127% 0.7186% 792,700 $10,455,713
2019-06-19 13.23 13.31 13.19 13.32 -0.3743% -0.9731% 1.0507% 454,600 $6,050,726
2019-06-18 13.25 13.36 13.25 13.37 1.2889% 0.4549% 0.8975% 511,900 $6,838,984
2019-06-17 13.20 13.19 13.18 13.23 0.3042% 0.3802% 0.3779% 619,700 $8,173,843
2019-06-14 13.13 13.15 13.09 13.23 -2.0849% -2.2338% 1.0582% 744,500 $9,790,175
2019-06-13 13.44 13.43 13.41 13.51 0.2987% 0.3734% 0.7034% 598,100 $8,032,483
2019-06-12 13.40 13.39 13.36 13.42 -0.0746% 0% 0.4471% 804,400 $10,770,916
2019-06-11 13.47 13.40 13.40 13.50 0.4498% 0.9745% 0.7407% 865,100 $11,592,340
2019-06-10 13.32 13.34 13.29 13.37 0% -0.1499% 0.5984% 903,100 $12,047,354
2019-06-07 13.40 13.34 13.32 13.43 3.2508% 3.7152% 0.7821% 1,212,600 $16,176,084
2019-06-06 13.12 12.92 12.92 13.15 -1.1477% 0.3826% 1.749% 972,100 $12,559,532
2019-06-05 13.05 13.07 12.98 13.08 -0.3051% -0.4645% 0.7645% 986,200 $12,889,634
2019-06-04 13.04 13.11 12.98 13.12 4.0476% 3.4921% 1.0769% 1,339,400 $17,559,534
2019-06-03 12.39 12.60 12.36 12.62 1.6129% -0.0806% 2.0285% 2,116,700 $26,670,420
2019-05-31 12.39 12.40 12.34 12.43 -0.8% -0.88% 0.7241% 1,810,900 $22,455,160
2019-05-30 12.47 12.50 12.41 12.54 -0.7937% -1.0341% 1.0761% 3,101,700 $38,771,250
2019-05-29 12.65 12.60 12.56 12.68 -0.3165% 0.0791% 0.9464% 960,600 $12,103,560
2019-05-28 12.66 12.64 12.64 12.74 -0.6289% -0.4717% 0.7849% 842,000 $10,642,880
2019-05-24 12.82 12.72 12.64 12.82 -0.78% 0% 1.4041% 1,091,400 $13,882,608
2019-05-23 12.87 12.82 12.77 12.88 -2.0626% -1.6807% 0.8486% 1,055,900 $13,536,638
2019-05-22 13.01 13.09 13.01 13.16 -0.6074% -1.2149% 1.1774% 1,021,000 $13,364,890
2019-05-21 13.23 13.17 13.15 13.25 0% 0.4556% 0.7774% 729,800 $9,611,466
2019-05-20 13.09 13.17 13.07 13.21 0.7651% 0.153% 1.0223% 891,100 $11,735,787
2019-05-17 13.02 13.07 13.00 13.19 -1.2094% -1.5873% 1.433% 1,150,300 $15,034,421
2019-05-16 13.29 13.23 13.23 13.38 -1.6357% -1.1896% 1.0841% 1,245,700 $16,480,611
2019-05-15 13.43 13.45 13.38 13.48 -0.5178% -0.6657% 0.7786% 756,900 $10,180,305
2019-05-14 13.53 13.52 13.49 13.59 0% 0.074% 0.7358% 863,400 $11,673,168
2019-05-13 13.56 13.52 13.47 13.58 -2.5234% -2.235% 0.81% 1,025,400 $13,863,408
2019-05-10 13.89 13.87 13.81 13.92 -0.8578% -0.7148% 0.7902% 995,900 $13,813,133
2019-05-09 13.99 13.99 13.77 14.06 -3.3172% -3.3172% 2.0626% 1,176,200 $16,455,038
2019-05-08 14.61 14.47 14.46 14.65 -2.6245% -1.6824% 1.2696% 864,400 $12,507,868
2019-05-07 14.96 14.86 14.84 14.98 -1.2625% -0.598% 1.001% 557,000 $8,277,020
2019-05-06 14.86 15.05 14.86 15.08 -0.0664% -1.328% 1.4589% 441,300 $6,641,565
2019-05-03 14.92 15.06 14.91 15.09 1.1417% 0.2015% 1.1928% 492,800 $7,421,568
2019-05-02 14.99 14.89 14.80 14.99 -0.6671% 0% 1.2675% 697,400 $10,384,286
2019-05-01 15.17 14.99 14.98 15.17 -0.6627% 0.5302% 1.2525% 545,000 $8,169,550
2019-04-30 14.97 15.09 14.95 15.10 0.6671% -0.1334% 1.0265% 419,000 $6,322,710
2019-04-29 15.01 14.99 14.96 15.03 0% 0% 0% 424,700 $6,366,253