BHP Billiton PLC ORD $0.50

BLT 
(LSE, Stocks) 
 
p 1,395.00 <%= Resources.Global.txtUp %>
Updated 16:40:00
Change % 0.72% Stock price increasing
Change 10.00 Stock price increasing
Volume 6,900,599
High P 1,409.50
Low P 1,382.50
Open P 1,382.50
ISIN GB0000566504
Prev close P 1,385.00
# 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
 
  1,395.00 2.1% Stock price increasing 0.8% Stock price increasing 0.0% Stock price increasing 14.8% Stock price increasing 4.6% 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
21/11/2017
1,365.00
1,390.50
1,355.50
1,385.00
10,163,725
 
0
20/11/2017
1,351.00
1,363.50
1,345.50
1,360.50
4,290,376
 
0
17/11/2017
1,353.00
1,368.00
1,344.00
1,363.50
7,564,133
 
0
16/11/2017
1,371.00
1,453.96
1,346.50
1,355.00
9,273,335
 
0
15/11/2017
1,370.00
1,375.00
1,346.25
1,366.50
10,542,371
 
0
14/11/2017
1,418.50
1,418.50
1,382.50
1,387.50
7,099,910
 
0
13/11/2017
1,442.50
1,447.50
1,408.00
1,423.00
6,068,715
 
0
10/11/2017
1,435.50
1,442.50
1,421.50
1,424.00
5,328,442
 
0
09/11/2017
1,467.50
1,470.00
1,425.50
1,429.50
7,359,076
 
0
08/11/2017
1,461.00
1,477.09
1,451.50
1,476.50
9,125,557
 
0
07/11/2017
1,480.00
1,484.50
1,433.57
1,456.00
11,397,428
 
0
06/11/2017
1,440.00
1,466.50
1,439.00
1,464.00
10,750,495
 
0
03/11/2017
1,439.50
1,444.50
1,402.90
1,427.50
6,424,498
 
0
02/11/2017
1,402.00
1,448.50
1,398.50
1,445.50
10,791,689
 
0
01/11/2017
1,381.50
1,416.48
1,379.50
1,407.00
11,827,386
 
0
31/10/2017
1,365.00
1,374.00
1,353.00
1,362.50
6,123,083
 
0
30/10/2017
1,360.00
1,371.05
1,349.50
1,370.50
6,382,850
 
0
27/10/2017
1,357.00
1,365.00
1,343.00
1,361.50
6,484,392
 
0
26/10/2017
1,353.00
1,377.50
1,353.00
1,376.00
7,298,530
 
0
25/10/2017
1,381.00
1,387.50
1,344.87
1,352.50
8,924,400
 
0
24/10/2017
1,390.50
1,393.00
1,376.00
1,393.00
7,567,997
 
0
23/10/2017
1,382.50
1,405.02
1,371.00
1,380.00
4,543,009
 
0
20/10/2017
1,411.00
1,420.00
1,373.50
1,383.50
8,149,746
 
0
19/10/2017
1,398.50
1,404.50
1,374.00
1,396.50
7,991,535
 
0
18/10/2017
1,419.00
1,421.00
1,388.75
1,390.00
6,463,910
 
0
17/10/2017
1,419.00
1,437.00
1,413.00
1,415.00
9,440,042
 
0
16/10/2017
1,420.00
1,439.00
1,413.00
1,418.00
10,093,072
 
0
13/10/2017
1,376.00
1,405.00
1,373.50
1,398.00
8,672,489
 
0
12/10/2017
1,372.00
1,383.50
1,368.50
1,375.50
5,730,983
 
0
11/10/2017
1,387.00
1,389.50
1,365.95
1,366.50
8,540,838
 
0
10/10/2017
1,382.00
1,397.06
1,377.00
1,396.50
10,353,221
 
0
09/10/2017
1,376.00
1,388.00
1,367.00
1,379.50
9,409,880
 
0
06/10/2017
1,376.00
1,380.55
1,369.50
1,380.00
7,089,694
 
0
05/10/2017
1,360.00
1,377.00
1,357.16
1,371.50
6,780,406
 
0
04/10/2017
1,345.00
1,363.56
1,344.98
1,357.00
6,065,264
 
0
03/10/2017
1,335.50
1,351.50
1,335.50
1,345.00
5,040,856
 
0
02/10/2017
1,321.50
1,344.50
1,320.00
1,337.50
6,589,171
 
0
29/09/2017
1,314.00
1,326.00
1,313.50
1,314.50
6,402,283
 
0
28/09/2017
1,304.50
1,327.09
1,292.50
1,305.50
9,337,650
 
0
27/09/2017
1,325.50
1,333.50
1,312.91
1,313.00
10,103,333
 
0
26/09/2017
1,329.00
1,343.00
1,316.00
1,319.00
6,427,499
 
0
25/09/2017
1,335.50
1,343.00
1,326.50
1,329.00
7,101,595
 
0
22/09/2017
1,328.50
1,351.00
1,312.00
1,345.00
6,944,534
 
0
21/09/2017
1,334.00
1,350.50
1,326.50
1,344.00
11,032,705
 
0
20/09/2017
1,344.00
1,352.50
1,334.00
1,352.00
4,462,870
 
0
19/09/2017
1,335.00
1,350.50
1,329.00
1,343.50
8,246,433
 
0
18/09/2017
1,340.00
1,344.00
1,325.50
1,332.00
6,491,622
 
0
15/09/2017
1,356.00
1,366.36
1,329.86
1,330.50
11,515,697
 
0
14/09/2017
1,389.00
1,393.00
1,360.50
1,361.50
12,119,546
 
0
13/09/2017
1,430.50
1,435.80
1,406.50
1,408.50
9,745,399
 
0
12/09/2017
1,429.00
1,445.50
1,422.50
1,438.00
12,403,615
 
0
11/09/2017
1,415.00
1,422.00
1,402.00
1,419.50
7,665,777
 
0
08/09/2017
1,449.00
1,449.00
1,399.87
1,402.50
9,259,442
 
0
07/09/2017
1,447.50
1,488.00
1,446.50
1,457.50
6,296,446
 
0
06/09/2017
1,475.00
1,489.00
1,467.00
1,484.50
7,633,646
 
0
05/09/2017
1,500.00
1,500.00
1,481.00
1,482.50
6,655,422
 
0
04/09/2017
1,478.00
1,489.00
1,472.50
1,486.00
5,489,177
 
0
01/09/2017
1,481.50
1,489.50
1,476.50
1,484.00
5,307,844
 
0
31/08/2017
1,457.00
1,483.50
1,449.07
1,476.50
10,156,920
 
0
30/08/2017
1,454.50
1,461.50
1,444.50
1,454.50
7,078,507
 
0
29/08/2017
1,425.50
1,448.50
1,406.50
1,448.00
10,729,385
 
0
25/08/2017
1,420.50
1,458.50
1,418.00
1,437.00
11,658,899
 
0
24/08/2017
1,416.00
1,424.50
1,403.16
1,417.00
9,566,565
 
0
23/08/2017
1,391.50
1,411.50
1,380.00
1,410.50
6,992,871
 
0

Copyright Euroinvestor A/S 2017   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.
 
22 November 2017 20:17:56
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171108.1 - EUROWEB2 - 2017-11-22 21:17:56 - 2017-11-22 20:17:56 - 1000 - Website: OKAY