BHP Billiton PLC ORD $0.50

BLT 
(LSE, Stocks) 
 
p 1,345.00
Updated 22/09/2017
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 0
Low P 0
Open P 0
ISIN GB0000566504
Prev close P 1,344.00
# 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
 
  1,345.00 1.1% Stock price increasing -5.1% Stock price decreasing 17.6% Stock price increasing 8.0% Stock price increasing 22.5% 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
22/09/2017
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
22/08/2017
1,404.00
1,416.13
1,385.50
1,394.50
12,302,195
 
0
21/08/2017
1,361.50
1,373.50
1,350.50
1,366.00
8,038,539
 
0
18/08/2017
1,354.00
1,363.50
1,330.00
1,351.00
11,972,307
 
0
17/08/2017
1,376.00
1,387.50
1,357.50
1,362.00
5,817,011
 
0
16/08/2017
1,348.00
1,376.50
1,347.00
1,368.00
9,695,825
 
0
15/08/2017
1,350.50
1,354.50
1,335.00
1,342.00
6,275,851
 
0
14/08/2017
1,343.00
1,367.00
1,337.00
1,361.00
8,024,002
 
0
11/08/2017
1,339.50
1,346.50
1,319.50
1,336.00
10,047,503
 
0
10/08/2017
1,376.00
1,387.50
1,366.00
1,375.50
11,946,763
 
0
09/08/2017
1,390.50
1,396.50
1,376.06
1,381.50
6,305,432
 
0
08/08/2017
1,380.00
1,398.06
1,374.00
1,397.50
7,066,429
 
0
07/08/2017
1,378.00
1,399.00
1,373.00
1,396.00
7,399,165
 
0
04/08/2017
1,356.50
1,371.88
1,355.50
1,365.00
7,155,274
 
0
03/08/2017
1,343.00
1,361.50
1,334.50
1,357.50
7,722,721
 
0
02/08/2017
1,353.00
1,360.00
1,337.00
1,348.00
8,475,858
 
0
01/08/2017
1,385.50
1,385.50
1,362.00
1,362.50
7,675,913
 
0
31/07/2017
1,384.50
1,396.50
1,375.00
1,378.00
10,883,213
 
0
28/07/2017
1,348.00
1,372.00
1,340.00
1,364.00
7,597,676
 
0
27/07/2017
1,356.00
1,373.00
1,350.79
1,362.00
11,133,809
 
0
26/07/2017
1,347.50
1,364.50
1,341.50
1,353.00
12,202,745
 
0
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

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.
 
24 September 2017 04:09:06
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170921.1 - EUROWEB5 - 2017-09-24 05:09:06 - 2017-09-24 04:09:06 - 1000 - Website: OKAY