BHP Billiton PLC ORD $0.50

BLT 
(LSE, Stocks) 
 
p 1,207.44
Updated 05:00:03
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 1,207.44
Low P 1,207.44
Open P 0
ISIN GB0000566504
Prev close P 1,205.00
# 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
 
  1,207.44 0.5% Stock price increasing 2.8% Stock price increasing -6.9% Stock price decreasing -8.1% Stock price decreasing 43.7% 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
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
26/04/2017
1,208.00
1,221.00
1,188.00
1,211.00
9,369,132
 
13,646
25/04/2017
1,193.50
1,219.00
1,189.00
1,206.50
9,774,760
 
13,641
24/04/2017
1,211.50
1,234.00
1,206.50
1,214.50
8,978,633
 
14,946
21/04/2017
1,224.00
1,232.50
1,191.50
1,191.50
9,083,742
 
15,050
20/04/2017
1,196.00
1,209.50
1,183.00
1,203.00
10,857,269
 
15,087
19/04/2017
1,203.50
1,213.80
1,188.75
1,199.50
10,585,711
 
18,411
18/04/2017
1,237.00
1,247.50
1,198.00
1,198.00
12,045,857
 
20,202
13/04/2017
1,265.00
1,305.35
1,256.50
1,269.00
6,831,238
 
13,449
12/04/2017
1,310.50
1,316.00
1,267.50
1,268.00
12,198,040
 
20,105
11/04/2017
1,316.00
1,332.00
1,303.00
1,314.50
8,837,019
 
16,980
10/04/2017
1,357.50
1,361.50
1,313.00
1,316.00
14,676,341
 
24,234
07/04/2017
1,256.50
1,287.50
1,244.50
1,287.50
7,007,682
 
14,382
06/04/2017
1,260.00
1,292.50
1,258.50
1,274.00
12,518,745
 
15,717
05/04/2017
1,280.00
1,303.50
1,275.00
1,277.50
10,099,690
 
20,192
04/04/2017
1,230.00
1,260.00
1,224.50
1,255.50
8,677,074
 
16,302
03/04/2017
1,237.00
1,247.00
1,227.50
1,228.00
6,020,989
 
10,626
31/03/2017
1,253.00
1,255.00
1,232.00
1,234.00
8,414,840
 
12,925
30/03/2017
1,255.00
1,270.50
1,248.50
1,270.50
6,215,523
 
13,349
29/03/2017
1,260.00
1,263.00
1,234.00
1,260.00
8,505,519
 
16,262
28/03/2017
1,222.00
1,231.50
1,201.50
1,227.00
9,911,541
 
19,039
27/03/2017
1,200.50
1,230.57
1,185.00
1,197.00
14,515,569
 
26,378
24/03/2017
1,260.00
1,266.00
1,241.90
1,245.00
6,748,093
 
12,825
23/03/2017
1,270.50
1,277.00
1,251.50
1,255.00
7,701,277
 
14,610
22/03/2017
1,245.00
1,276.50
1,242.00
1,271.50
10,826,964
 
19,504
21/03/2017
1,325.00
1,329.50
1,277.00
1,283.50
7,462,467
 
13,383
20/03/2017
1,325.00
1,336.50
1,316.50
1,336.50
5,509,891
 
10,946
17/03/2017
1,317.00
1,333.00
1,313.00
1,333.00
10,548,134
 
12,723
16/03/2017
1,350.50
1,364.50
1,314.50
1,317.50
13,972,652
 
21,432
15/03/2017
1,300.00
1,302.50
1,274.76
1,284.50
9,200,720
 
13,751
14/03/2017
1,272.50
1,278.56
1,256.00
1,275.00
13,132,710
 
19,244
13/03/2017
1,274.00
1,280.00
1,270.50
1,275.50
7,791,543
 
13,452
10/03/2017
1,253.00
1,262.55
1,262.55
1,244.50
10,329,861
 
16,006
09/03/2017
1,250.00
1,279.50
1,238.50
1,249.50
14,222,706
 
24,437
08/03/2017
1,342.00
1,359.99
1,323.26
1,326.00
9,257,063
 
14,932
07/03/2017
1,351.00
1,360.00
1,336.50
1,342.50
7,808,078
 
12,762
06/03/2017
1,352.50
1,359.50
1,330.00
1,337.00
8,183,749
 
10,206
03/03/2017
1,341.00
1,367.50
1,326.00
1,362.50
9,641,843
 
13,864
02/03/2017
1,365.00
1,376.50
1,340.00
1,346.00
11,652,939
 
16,479
01/03/2017
1,318.00
1,356.00
1,297.68
1,353.50
11,006,688
 
17,499

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.
 
30 May 2017 06:25:22
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170517.1 - EUROWEB4 - 2017-05-30 07:25:22 - 2017-05-30 06:25:22 - 1000 - Website: OKAY