BHP Billiton PLC ORD $0.50

BLT 
(LSE, Stocks) 
 
p 1,516.00
Updated 23/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 0
Low P 0
Open P0
ISIN GB0000566504
Prev close P1,521.20
# of shares 2,110.95M
Market cap 3,200,194M GBX
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
 
  1,516.00 -3.9% Stock price decreasing -3.4% Stock price decreasing 7.5% Stock price increasing 5.5% Stock price increasing 15.9% 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
23/02/2018
1,523.00
1,528.00
1,507.60
1,516.00
8,035,816
 
0
22/02/2018
1,494.00
1,528.40
1,478.80
1,521.20
10,871,262
 
0
21/02/2018
1,490.00
1,497.40
1,457.60
1,494.00
16,171,553
 
0
20/02/2018
1,527.00
1,527.00
1,479.40
1,490.40
18,561,582
 
0
19/02/2018
1,585.00
1,588.20
1,558.20
1,562.00
6,662,282
 
0
16/02/2018
1,607.00
1,614.20
1,577.40
1,577.40
12,399,942
 
0
15/02/2018
1,605.20
1,622.80
1,587.80
1,598.00
11,973,788
 
0
14/02/2018
1,537.00
1,574.60
1,516.80
1,574.60
12,627,098
 
0
13/02/2018
1,520.80
1,535.40
1,503.60
1,531.60
7,565,636
 
0
12/02/2018
1,501.00
1,520.00
1,489.80
1,505.00
8,669,848
 
0
09/02/2018
1,468.00
1,498.00
1,462.00
1,475.40
12,757,572
 
0
08/02/2018
1,492.40
1,493.80
1,448.00
1,475.00
13,764,960
 
0
07/02/2018
1,526.20
1,526.20
1,494.60
1,512.20
10,994,177
 
0
06/02/2018
1,484.60
1,551.80
1,453.60
1,502.20
13,445,258
 
0
05/02/2018
1,528.80
1,560.80
1,517.40
1,542.40
12,368,507
 
0
02/02/2018
1,564.20
1,573.60
1,531.00
1,537.20
7,985,148
 
0
01/02/2018
1,562.60
1,583.20
1,557.80
1,561.00
6,778,306
 
0
31/01/2018
1,560.00
1,575.80
1,553.00
1,564.00
9,100,297
 
0
30/01/2018
1,568.80
1,586.00
1,564.00
1,569.80
9,448,276
 
0
29/01/2018
1,585.00
1,614.40
1,584.60
1,600.00
9,579,499
 
0
26/01/2018
1,562.80
1,582.40
1,555.40
1,582.40
8,017,296
 
0
25/01/2018
1,569.80
1,576.60
1,558.60
1,568.80
8,037,976
 
0
24/01/2018
1,579.80
1,581.80
1,560.20
1,560.60
7,347,959
 
0
23/01/2018
1,581.60
1,592.00
1,563.20
1,575.00
10,586,553
 
0
22/01/2018
1,593.20
1,612.20
1,590.80
1,593.00
9,522,067
 
0
19/01/2018
1,601.60
1,620.20
1,598.80
1,613.80
9,184,232
 
0
18/01/2018
1,597.00
1,613.40
1,579.40
1,595.80
10,704,791
 
0
17/01/2018
1,599.00
1,627.00
1,592.40
1,607.00
7,768,923
 
0
16/01/2018
1,637.20
1,648.00
1,610.00
1,620.00
12,630,640
 
0
15/01/2018
1,640.00
1,662.40
1,638.80
1,660.00
5,477,669
 
0
12/01/2018
1,629.20
1,650.80
1,614.80
1,647.40
13,466,318
 
0
11/01/2018
1,604.80
1,628.80
1,603.80
1,628.00
16,016,259
 
0
10/01/2018
1,594.00
1,608.80
1,588.20
1,599.40
9,879,362
 
0
09/01/2018
1,597.00
1,610.20
1,587.80
1,606.60
8,490,235
 
0
08/01/2018
1,568.20
1,588.40
1,563.20
1,585.60
7,997,445
 
0
05/01/2018
1,560.00
1,573.40
1,547.40
1,561.60
6,374,107
 
0
04/01/2018
1,552.20
1,564.40
1,536.40
1,562.20
14,128,877
 
0
03/01/2018
1,522.40
1,548.40
1,519.40
1,544.40
7,290,915
 
0
02/01/2018
1,517.00
1,529.00
1,494.20
1,529.00
7,036,225
 
0
29/12/2017
1,505.00
1,527.00
1,501.00
1,522.50
3,797,490
 
0
28/12/2017
1,495.00
1,505.50
1,492.00
1,499.50
3,483,942
 
0
27/12/2017
1,470.00
1,493.50
1,470.00
1,486.00
4,964,710
 
0
22/12/2017
1,467.00
1,471.00
1,461.00
1,463.50
1,927,455
 
0
21/12/2017
1,442.00
1,472.00
1,440.50
1,469.00
5,932,242
 
0
20/12/2017
1,424.00
1,434.50
1,418.00
1,434.50
7,417,342
 
0
19/12/2017
1,439.00
1,439.00
1,403.00
1,415.00
8,970,746
 
0
18/12/2017
1,424.00
1,437.00
1,419.50
1,434.00
5,935,203
 
0
15/12/2017
1,390.50
1,419.50
1,383.00
1,419.50
12,922,061
 
0
14/12/2017
1,383.50
1,407.50
1,382.00
1,388.00
6,806,582
 
0
13/12/2017
1,388.00
1,390.00
1,375.85
1,379.66
8,462,079
 
0
12/12/2017
1,376.00
1,383.50
1,365.50
1,382.50
9,243,725
 
0
11/12/2017
1,340.00
1,374.00
1,336.50
1,372.00
7,082,712
 
0
08/12/2017
1,335.00
1,354.00
1,326.00
1,341.50
6,819,507
 
0
07/12/2017
1,321.50
1,344.50
1,314.50
1,328.50
7,856,910
 
0
06/12/2017
1,331.50
1,343.00
1,325.00
1,337.00
6,638,584
 
0
05/12/2017
1,362.00
1,365.50
1,342.50
1,345.00
8,294,386
 
0
04/12/2017
1,372.00
1,381.00
1,352.00
1,360.00
10,062,799
 
0
01/12/2017
1,345.50
1,367.00
1,333.50
1,347.00
6,649,005
 
0
30/11/2017
1,345.00
1,356.50
1,336.00
1,345.00
15,158,668
 
0
29/11/2017
1,371.50
1,375.50
1,346.00
1,350.00
9,614,151
 
0
28/11/2017
1,373.50
1,383.50
1,363.50
1,379.50
9,362,638
 
0
27/11/2017
1,401.00
1,414.50
1,390.00
1,392.50
7,958,115
 
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 February 2018 13:21:18
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180222.1 - EUROWEB6 - 2018-02-25 14:21:18 - 2018-02-25 13:21:18 - 1000 - Website: OKAY