BHP Billiton PLC ORD $0.50

BLT 
(LSE, Stocks) 
 
p 1,366.39 <%= Resources.Global.txtDown %>
Updated 00:16:37
Change % -0.08% Stock price decreasing
Change -1.11 Stock price decreasing
Volume 0
High P 0
Low P 0
Open P 0
ISIN GB0000566504
Prev close P 1,367.50
# of shares -
Market cap -
Intraday

Market closed
BHP Billiton PLC ORD $0.50
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  1,366.39 -3.4% Stock price decreasing -4.9% Stock price decreasing 0.2% Stock price increasing 26.7% Stock price increasing 82.9% 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
22/02/2017
1399.50
1400.50
1355.00
1367.50
9,933,882
 
17,261
21/02/2017
1435.50
1436.50
1390.50
1405.50
10,016,200
 
17,119
20/02/2017
1408.00
1413.00
1391.00
1400.00
8,627,966
 
2,748
17/02/2017
1405.50
1422.79
1385.00
1394.50
11,856,409
 
13,502
16/02/2017
1430.00
1431.00
1407.00
1414.00
6,377,617
 
11,172
15/02/2017
1400.50
1430.50
1399.00
1420.00
8,426,081
 
14,341
14/02/2017
1381.00
1405.00
1375.00
1392.00
9,363,027
 
15,471
13/02/2017
1418.00
1422.00
1379.88
1380.00
9,939,160
 
15,708
10/02/2017
1378.00
1389.00
1354.50
1370.00
12,583,598
 
19,809
09/02/2017
1350.50
1359.98
1319.00
1338.00
11,692,534
 
18,353
08/02/2017
1400.00
1405.91
1339.00
1341.50
16,196,092
 
22,436
07/02/2017
1390.00
1412.00
1381.50
1388.50
10,509,707
 
14,909
06/02/2017
1400.50
1412.50
1382.50
1385.50
6,808,344
 
10,557
03/02/2017
1400.50
1412.00
1374.75
1397.50
10,345,294
 
16,863
02/02/2017
1449.50
1459.00
1432.50
1433.00
6,346,030
 
11,178
01/02/2017
1449.50
1470.50
1440.00
1442.50
6,290,421
 
11,652
31/01/2017
1418.00
1463.50
1414.50
1437.50
9,160,375
 
13,588
30/01/2017
1439.00
1444.00
1413.00
1415.50
8,149,352
 
11,842
27/01/2017
1439.50
1464.00
1439.00
1450.00
8,880,835
 
10,300
26/01/2017
1464.00
1466.50
1428.00
1445.50
10,080,082
 
12,292
25/01/2017
1502.00
1518.50
1453.00
1457.50
8,404,993
 
13,340
24/01/2017
1491.00
1505.50
1471.50
1480.50
10,461,124
 
16,136
23/01/2017
1432.50
1448.50
1426.20
1437.50
5,564,475
 
11,270
20/01/2017
1436.50
1449.00
1426.50
1440.00
5,663,192
 
8,849
19/01/2017
1455.00
1473.00
1434.50
1446.50
5,760,923
 
10,355
18/01/2017
1430.50
1457.50
1418.50
1455.00
6,062,963
 
11,673
17/01/2017
1455.50
1456.50
1433.50
1434.00
6,333,422
 
10,690
16/01/2017
1475.00
1490.00
1455.37
1477.50
5,859,686
 
9,263
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

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.
 
23 February 2017 02:27:44
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB5 - 2017-02-23 03:27:44 - 2017-02-23 02:27:44 - 1000 - Website: OKAY