BHP Billiton PLC ORD $0.50

BLT 
(LSE, Stocks) 
 
p 1,468.50 <%= Resources.Global.txtUp %>
Updated 10:37:43
Change % 0.96% Stock price increasing
Change 14.00 Stock price increasing
Volume 1,936,554
High P 1,490.00
Low P 1,457.50
Open P 1,475.00
ISIN GB0000566504
Prev close P 1,454.50
# of shares -
Market cap -
Intraday

BHP Billiton PLC ORD $0.50
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  1,468.50 9.5% Stock price increasing 12.5% Stock price increasing 21.5% Stock price increasing 47.4% Stock price increasing 138.8% Stock price increasing

History: BHP Billiton PLC ORD $0.50

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
13/01/2017
1440.00
1460.50
1429.50
1454.50
10,127,946
 
11,948
12/01/2017
1423.00
1469.50
1418.97
1438.00
9,567,233
 
13,046
11/01/2017
1400.00
1438.50
1389.53
1420.00
8,298,292
 
15,990
10/01/2017
1353.00
1404.00
1351.50
1400.00
8,902,203
 
13,798
09/01/2017
1337.00
1342.00
1326.50
1340.50
5,664,445
 
8,143
06/01/2017
1315.50
1330.50
1303.00
1317.00
5,393,076
 
8,002
05/01/2017
1334.00
1335.00
1312.00
1316.50
7,354,886
 
11,671
04/01/2017
1335.00
1340.10
1306.50
1313.00
6,424,063
 
10,570
03/01/2017
1307.50
1337.00
1307.50
1331.00
7,535,261
 
12,374
30/12/2016
1300.00
1306.50
1284.00
1306.50
2,690,865
 
3,200
29/12/2016
1313.50
1318.50
1293.00
1301.00
3,754,623
 
7,291
28/12/2016
1315.00
1320.00
1304.00
1311.50
6,685,239
 
11,434
23/12/2016
1263.00
1269.50
1254.82
1257.50
2,158,275
 
4,053
22/12/2016
1283.50
1283.50
1267.50
1270.50
6,405,349
 
9,701
21/12/2016
1299.50
1300.00
1278.00
1291.50
5,843,717
 
8,421
20/12/2016
1288.50
1299.00
1267.00
1293.00
7,215,670
 
12,258
19/12/2016
1299.50
1306.00
1274.00
1282.00
8,566,619
 
12,173
16/12/2016
1309.50
1316.22
1294.00
1305.00
8,265,345
 
10,271
15/12/2016
1340.00
1341.00
1302.50
1312.00
11,740,234
 
16,170
14/12/2016
1358.50
1386.00
1345.00
1355.50
7,581,082
 
12,488
13/12/2016
1393.00
1397.02
1353.50
1361.50
8,240,217
 
12,394
12/12/2016
1379.50
1419.50
1379.50
1400.50
14,890,660
 
11,139
09/12/2016
1370.00
1395.00
1350.01
1355.00
6,604,498
 
12,168
08/12/2016
1370.00
1418.00
1345.50
1372.50
11,631,011
 
20,883
07/12/2016
1333.00
1367.50
1313.00
1362.00
9,563,106
 
15,285
06/12/2016
1335.00
1335.00
1291.50
1311.00
7,942,178
 
12,882
05/12/2016
1318.00
1342.50
1301.03
1339.50
7,070,656
 
10,777
02/12/2016
1302.50
1312.00
1282.50
1304.00
6,676,683
 
11,752
01/12/2016
1340.00
1361.00
1294.50
1339.00
10,196,524
 
19,451
30/11/2016
1299.50
1341.51
1280.00
1313.50
19,757,484
 
23,298
29/11/2016
1334.00
1339.50
1299.50
1313.50
8,930,405
 
14,526
28/11/2016
1358.00
1361.50
1338.60
1354.50
6,019,069
 
11,700
25/11/2016
1378.00
1380.00
1348.00
1356.00
5,569,775
 
10,019
24/11/2016
1363.00
1367.00
1340.50
1361.00
4,925,036
 
8,144
23/11/2016
1360.00
1369.00
1328.50
1363.00
13,129,007
 
18,491
22/11/2016
1327.50
1339.00
1313.50
1334.00
10,272,769
 
17,483
21/11/2016
1280.50
1295.80
1265.00
1271.50
9,412,180
 
13,804
18/11/2016
1265.50
1269.50
1241.00
1263.50
9,095,558
 
13,598
17/11/2016
1270.00
1284.50
1260.00
1279.00
7,338,811
 
12,147
16/11/2016
1281.00
1287.00
1249.50
1256.00
9,028,881
 
14,734
15/11/2016
1300.50
1307.00
1265.00
1271.50
12,636,323
 
21,812
14/11/2016
1318.00
1346.00
1315.00
1336.50
11,138,836
 
18,125
11/11/2016
1346.00
1349.00
1283.50
1299.50
12,011,130
 
22,170
10/11/2016
1353.50
1396.00
1319.50
1337.00
18,399,339
 
29,710
09/11/2016
1240.00
1338.00
1230.50
1338.00
23,542,605
 
33,005
08/11/2016
1228.00
1283.00
1226.00
1279.00
10,672,784
 
14,204
07/11/2016
1215.00
1223.00
1203.00
1221.50
8,751,304
 
12,447
04/11/2016
1179.00
1179.00
1165.90
1166.00
8,410,123
 
13,702
03/11/2016
1202.50
1214.00
1185.00
1187.00
8,600,829
 
13,797
02/11/2016
1209.00
1228.51
1197.42
1211.50
7,907,946
 
12,471
01/11/2016
1241.50
1260.00
1219.50
1223.00
9,506,522
 
14,291
31/10/2016
1240.00
1248.00
1222.50
1234.50
7,185,287
 
10,892
28/10/2016
1234.50
1235.25
1209.00
1233.00
9,108,416
 
13,900
27/10/2016
1227.00
1230.00
1206.50
1227.50
9,169,793
 
15,797
26/10/2016
1245.00
1245.00
1228.00
1240.00
8,548,967
 
14,558
25/10/2016
1240.00
1263.50
1239.00
1261.00
9,886,860
 
15,543
24/10/2016
1235.00
1252.50
1221.23
1224.00
7,460,626
 
11,057
21/10/2016
1222.50
1231.00
1213.00
1221.00
7,006,802
 
11,320
20/10/2016
1225.50
1233.50
1203.00
1216.50
7,106,153
 
9,247
19/10/2016
1211.50
1221.00
1198.50
1218.00
8,535,458
 
13,358
18/10/2016
1210.00
1228.00
1208.50
1212.00
8,142,849
 
12,779
17/10/2016
1201.50
1216.46
1189.00
1193.50
9,863,526
 
12,849

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
16 January 2017 10:53:15
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170103.1 - EUROWEB7 - 2017-01-16 11:53:15 - 2017-01-16 10:53:15 - 1000 - Website: OKAY