BHP Billiton PLC ORD $0.50

BLT 
(LSE, Stocks) 
 
p 1,529.17 <%= Resources.Global.txtDown %>
Updated 16:41:59
Change % -1.85% Stock price decreasing
Change -28.84 Stock price decreasing
Volume 7,088,127
High P 1,546.40
Low P 1,515.00
Open P 1,535.80
ISIN GB0000566504
Prev close P 1,558.00
# of shares 2,110.95M
Market cap 3,227,984M 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
 
  1,529.17 0.6% Stock price increasing 11.0% Stock price increasing -3.4% Stock price decreasing 11.1% Stock price increasing 26.3% 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
24/04/2018
1,526.20
1,564.60
1,526.20
1,558.00
8,629,423
1,373.83
0
23/04/2018
1,532.00
1,549.80
1,514.40
1,536.60
9,570,573
1,427.88
0
20/04/2018
1,524.60
1,542.40
1,517.80
1,534.40
8,525,943
1,509.04
0
19/04/2018
1,541.40
1,543.60
1,513.00
1,520.60
16,703,222
1,497.26
0
18/04/2018
1,458.20
1,531.60
1,456.80
1,527.20
13,456,767
1,210.72
0
17/04/2018
1,439.80
1,458.60
1,432.20
1,447.60
8,796,583
1,427.44
0
16/04/2018
1,455.00
1,466.60
1,434.20
1,435.00
10,376,456
1,009.52
0
13/04/2018
1,456.80
1,467.20
1,454.00
1,457.80
7,308,234
1,366.74
0
12/04/2018
1,443.40
1,446.80
1,430.20
1,445.80
6,543,109
1,246.03
0
11/04/2018
1,427.40
1,458.00
1,421.80
1,448.40
8,744,357
1,388.65
0
10/04/2018
1,429.60
1,438.20
1,415.80
1,434.20
9,611,508
1,335.94
0
09/04/2018
1,394.00
1,396.80
1,349.00
1,385.20
12,877,394
1,050.15
0
06/04/2018
1,403.00
1,404.00
1,380.60
1,388.80
5,224,359
1,348.98
0
05/04/2018
1,400.00
1,413.80
1,392.60
1,410.00
8,599,330
1,354.85
0
04/04/2018
1,405.60
1,410.40
1,362.20
1,373.80
13,200,223
1,349.83
0
03/04/2018
1,409.20
1,422.40
1,395.60
1,408.40
7,790,746
1,383.71
0
29/03/2018
1,387.20
1,418.40
1,384.60
1,403.60
8,255,734
1,338.67
0
28/03/2018
1,386.60
1,388.00
1,361.60
1,377.00
8,947,266
1,333.19
0
27/03/2018
1,407.60
1,423.20
1,396.20
1,403.00
7,454,287
1,268.18
0
26/03/2018
1,387.40
1,402.00
1,370.00
1,378.00
7,935,357
1,363.15
0
23/03/2018
1,381.00
1,407.80
1,363.60
1,394.60
9,853,229
1,308.07
0
22/03/2018
1,434.80
1,446.80
1,377.40
1,395.20
12,416,959
1,311.69
0
21/03/2018
1,409.00
1,442.80
1,391.00
1,433.80
12,330,873
1,114.71
0
20/03/2018
1,399.40
1,412.20
1,394.60
1,407.80
9,031,931
1,186.93
0
19/03/2018
1,431.60
1,432.40
1,384.40
1,388.60
9,202,033
1,323.29
0
16/03/2018
1,431.60
1,459.60
1,429.20
1,443.20
10,409,405
1,426.74
0
15/03/2018
1,446.00
1,455.80
1,431.60
1,437.60
8,805,252
1,256.58
0
14/03/2018
1,448.00
1,462.20
1,432.00
1,444.60
11,496,009
1,412.14
0
13/03/2018
1,434.80
1,452.80
1,429.80
1,436.60
9,043,883
1,183.09
0
12/03/2018
1,437.60
1,443.80
1,417.40
1,441.40
9,338,313
1,058.25
0
09/03/2018
1,398.00
1,443.40
1,391.00
1,435.80
10,280,045
1,347.48
0
08/03/2018
1,402.40
1,408.20
1,385.00
1,403.80
8,850,024
1,353.16
0
07/03/2018
1,459.20
1,460.40
1,431.40
1,443.60
10,857,816
1,300.03
0
06/03/2018
1,455.20
1,486.80
1,453.00
1,468.00
14,151,121
1,044.72
0
05/03/2018
1,412.40
1,439.20
1,404.60
1,437.00
10,815,494
1,254.51
0
02/03/2018
1,446.20
1,451.20
1,412.20
1,412.60
10,650,860
1,339.51
0
01/03/2018
1,487.20
1,490.20
1,444.20
1,457.80
16,260,702
1,133.36
0
28/02/2018
1,510.00
1,512.20
1,481.60
1,484.20
10,488,866
1,389.90
0
27/02/2018
1,542.40
1,548.80
1,518.40
1,525.00
8,639,615
1,457.76
0
26/02/2018
1,537.00
1,547.20
1,531.60
1,542.40
6,641,191
1,507.12
0
23/02/2018
1,523.00
1,528.00
1,507.60
1,516.00
8,035,816
1,351.09
0
22/02/2018
1,494.00
1,528.40
1,478.80
1,521.20
10,871,262
1,425.11
0
21/02/2018
1,490.00
1,497.40
1,457.60
1,494.00
16,171,553
1,041.13
0
20/02/2018
1,527.00
1,527.00
1,479.40
1,490.40
18,561,582
1,299.18
0
19/02/2018
1,585.00
1,588.20
1,558.20
1,562.00
6,662,282
1,477.81
0
16/02/2018
1,607.00
1,614.20
1,577.40
1,577.40
12,399,942
1,577.72
0
15/02/2018
1,605.20
1,622.80
1,587.80
1,598.00
11,973,788
1,468.56
0
14/02/2018
1,537.00
1,574.60
1,516.80
1,574.60
12,627,098
1,510.35
0
13/02/2018
1,520.80
1,535.40
1,503.60
1,531.60
7,565,636
1,495.50
0
12/02/2018
1,501.00
1,520.00
1,489.80
1,505.00
8,669,848
1,437.45
0
09/02/2018
1,468.00
1,498.00
1,462.00
1,475.40
12,757,572
1,405.98
0
08/02/2018
1,492.40
1,493.80
1,448.00
1,475.00
13,764,960
1,416.10
0
07/02/2018
1,526.20
1,526.20
1,494.60
1,512.20
10,994,177
1,479.76
0
06/02/2018
1,484.60
1,551.80
1,453.60
1,502.20
13,445,258
1,486.94
0
05/02/2018
1,528.80
1,560.80
1,517.40
1,542.40
12,368,507
1,440.42
0
02/02/2018
1,564.20
1,573.60
1,531.00
1,537.20
7,985,148
1,434.91
0
01/02/2018
1,562.60
1,583.20
1,557.80
1,561.00
6,778,306
1,322.05
0
31/01/2018
1,560.00
1,575.80
1,553.00
1,564.00
9,100,297
1,439.83
0
30/01/2018
1,568.80
1,586.00
1,564.00
1,569.80
9,448,276
1,518.76
0
29/01/2018
1,585.00
1,614.40
1,584.60
1,600.00
9,579,499
1,546.83
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 April 2018 23:15:58
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180423.5 - EUROWEB6 - 2018-04-26 00:15:58 - 2018-04-25 23:15:58 - 1000 - Website: OKAY