BHP Billiton PLC ORD $0.50

BLT 
(LSE, Stocks) 
 
p 1,353.18 <%= Resources.Global.txtUp %>
Updated 16:42:06
Change % 0.72% Stock price increasing
Change 9.68 Stock price increasing
Volume 11,145,361
High P 1,364.50
Low P 1,341.50
Open P 1,347.50
ISIN GB0000566504
Prev close P 1,343.50
# 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
 
  1,353.18 2.6% Stock price increasing 18.5% Stock price increasing 11.7% Stock price increasing -6.4% Stock price decreasing 42.3% 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
25/07/2017
1,300.00
1,346.00
1,299.00
1,343.50
16,233,943
 
0
24/07/2017
1,298.00
1,317.00
1,278.50
1,288.00
12,013,178
 
0
20/07/2017
1,320.00
1,330.49
1,302.50
1,315.00
9,320,268
 
0
19/07/2017
1,319.50
1,326.50
1,305.00
1,319.50
7,396,277
 
0
18/07/2017
1,315.50
1,321.00
1,297.50
1,312.50
7,024,816
 
0
17/07/2017
1,310.50
1,328.63
1,310.00
1,322.50
6,786,475
 
0
14/07/2017
1,294.50
1,319.00
1,283.50
1,305.00
11,309,566
 
0
13/07/2017
1,293.00
1,309.50
1,282.00
1,290.00
9,352,791
 
0
12/07/2017
1,284.50
1,303.13
1,274.50
1,290.50
10,078,950
 
0
11/07/2017
1,270.50
1,282.00
1,252.25
1,265.50
7,612,664
 
0
10/07/2017
1,246.50
1,266.00
1,229.00
1,263.50
8,141,780
 
0
07/07/2017
1,249.50
1,254.50
1,232.00
1,242.50
9,182,470
 
0
06/07/2017
1,236.00
1,256.00
1,234.00
1,246.50
12,142,218
 
0
05/07/2017
1,244.00
1,260.50
1,224.00
1,234.50
15,261,655
 
0
04/07/2017
1,204.50
1,232.13
1,198.75
1,227.50
7,737,977
 
0
03/07/2017
1,176.00
1,214.50
1,173.00
1,214.50
11,290,936
 
0
30/06/2017
1,185.50
1,201.50
1,171.50
1,176.00
7,080,255
 
12,837
29/06/2017
1,200.00
1,214.50
1,186.00
1,189.50
9,325,662
 
19,341
28/06/2017
1,169.50
1,187.00
1,156.50
1,179.00
8,952,078
 
17,170
27/06/2017
1,152.00
1,180.00
1,152.00
1,169.00
7,634,111
 
13,510
26/06/2017
1,148.00
1,157.50
1,137.00
1,142.00
5,101,614
 
11,430
23/06/2017
1,142.50
1,153.00
1,138.00
1,143.50
6,144,375
 
12,832
22/06/2017
1,136.50
1,149.50
1,121.50
1,147.50
7,022,753
 
14,343
21/06/2017
1,137.00
1,159.00
1,123.50
1,140.50
9,317,301
 
17,034
20/06/2017
1,178.00
1,184.50
1,135.50
1,140.00
11,118,203
 
24,180
19/06/2017
1,168.50
1,183.00
1,158.50
1,179.00
6,529,763
 
13,775
16/06/2017
1,166.00
1,181.00
1,152.54
1,158.00
17,417,283
 
14,074
15/06/2017
1,176.00
1,181.50
1,146.50
1,160.00
14,027,715
 
20,789
14/06/2017
1,206.00
1,214.50
1,178.38
1,178.50
12,763,529
 
14,142
13/06/2017
1,203.50
1,213.00
1,189.50
1,200.00
15,282,723
 
11,972
12/06/2017
1,202.00
1,213.00
1,189.13
1,201.50
7,140,889
 
11,924
09/06/2017
1,205.00
1,214.46
1,177.69
1,207.50
8,598,955
 
14,440
08/06/2017
1,170.50
1,191.50
1,168.50
1,183.00
8,819,109
 
14,532
07/06/2017
1,174.50
1,187.50
1,157.73
1,170.50
9,263,565
 
17,131
06/06/2017
1,159.50
1,184.00
1,152.00
1,178.50
8,333,112
 
15,613
05/06/2017
1,177.00
1,179.13
1,162.50
1,165.00
7,431,190
 
11,671
02/06/2017
1,189.00
1,192.00
1,171.50
1,185.00
7,302,739
 
16,928
01/06/2017
1,172.50
1,189.00
1,161.00
1,185.00
10,871,237
 
14,355
31/05/2017
1,190.00
1,190.80
1,171.50
1,173.00
10,297,196
 
16,258
30/05/2017
1,199.50
1,211.50
1,196.88
1,202.50
6,521,476
 
10,040
26/05/2017
1,201.50
1,215.18
1,199.00
1,205.00
7,039,251
 
12,856
25/05/2017
1,215.00
1,224.00
1,196.00
1,209.50
6,574,320
 
12,029
24/05/2017
1,189.00
1,216.50
1,176.00
1,212.00
8,141,537
 
14,737
23/05/2017
1,207.00
1,219.35
1,198.00
1,201.00
8,448,130
 
15,922
22/05/2017
1,223.50
1,227.00
1,200.88
1,215.50
5,841,624
 
10,271
19/05/2017
1,235.50
1,235.50
1,198.00
1,215.00
9,494,380
 
15,352
18/05/2017
1,185.00
1,202.41
1,160.50
1,194.50
10,066,186
 
18,139
17/05/2017
1,202.50
1,209.50
1,180.50
1,192.00
8,112,552
 
16,924
16/05/2017
1,196.50
1,211.00
1,180.00
1,199.00
10,760,714
 
18,423
15/05/2017
1,180.00
1,196.50
1,177.00
1,190.50
8,594,653
 
15,952
12/05/2017
1,173.50
1,168.92
1,168.92
1,164.00
6,467,560
 
9,974
11/05/2017
1,169.00
1,188.50
1,163.50
1,173.50
10,854,044
 
15,712
10/05/2017
1,150.00
1,172.50
1,148.50
1,164.00
7,484,911
 
11,905
09/05/2017
1,135.00
1,158.00
1,117.08
1,150.00
9,195,194
 
15,274
08/05/2017
1,130.00
1,135.15
1,109.00
1,125.00
8,142,469
 
12,778
05/05/2017
1,113.00
1,145.50
1,104.00
1,140.00
11,309,281
 
17,721
04/05/2017
1,131.50
1,136.50
1,103.00
1,117.00
12,301,924
 
22,319
03/05/2017
1,161.00
1,167.25
1,129.50
1,146.00
11,432,036
 
19,431
02/05/2017
1,184.50
1,187.50
1,159.00
1,169.50
8,131,511
 
14,126
28/04/2017
1,168.00
1,181.33
1,168.00
1,175.00
8,434,825
 
13,305
27/04/2017
1,194.00
1,201.00
1,151.50
1,153.50
9,449,930
 
14,093

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.
 
26 July 2017 17:29:47
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170720.2 - EUROWEB6 - 2017-07-26 18:29:47 - 2017-07-26 17:29:47 - 1000 - Website: OKAY