BHP Billiton PLC ORD $0.50

BLT 
(LSE, Stocks) 
 
p 1,204.00 <%= Resources.Global.txtUp %>
Updated 12:32:26
Change % 0.58% Stock price increasing
Change 7.00 Stock price increasing
Volume 4,009,600
High P 1,229.50
Low P 1,201.50
Open P 1,222.00
ISIN GB0000566504
Prev close P 1,197.00
# of shares -
Market cap -
Intraday

BHP Billiton PLC ORD $0.50
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  1,204.00 -6.2% Stock price decreasing -7.2% Stock price decreasing -8.2% Stock price decreasing 9.8% Stock price increasing 54.7% 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
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
28/02/2017
1,312.00
1,312.00
1,287.00
1,297.50
11,671,541
 
15,451
27/02/2017
1,321.00
1,333.00
1,307.50
1,325.50
6,148,443
 
11,272
24/02/2017
1,335.00
1,348.00
1,293.50
1,308.00
14,707,077
 
23,071
23/02/2017
1,359.50
1,388.00
1,341.50
1,347.50
8,011,033
 
16,034
22/02/2017
1,399.50
1,400.50
1,355.00
1,367.50
9,933,882
 
17,261
21/02/2017
1,435.50
1,436.50
1,390.50
1,405.50
10,016,200
 
17,119
20/02/2017
1,408.00
1,413.00
1,391.00
1,400.00
8,627,966
 
2,748
17/02/2017
1,405.50
1,422.79
1,385.00
1,394.50
11,856,409
 
13,502
16/02/2017
1,430.00
1,431.00
1,407.00
1,414.00
6,377,617
 
11,172
15/02/2017
1,400.50
1,430.50
1,399.00
1,420.00
8,426,081
 
14,341
14/02/2017
1,381.00
1,405.00
1,375.00
1,392.00
9,363,027
 
15,471
13/02/2017
1,418.00
1,422.00
1,379.88
1,380.00
9,939,160
 
15,708
10/02/2017
1,378.00
1,389.00
1,354.50
1,370.00
12,583,598
 
19,809
09/02/2017
1,350.50
1,359.98
1,319.00
1,338.00
11,692,534
 
18,353
08/02/2017
1,400.00
1,405.91
1,339.00
1,341.50
16,196,092
 
22,436
07/02/2017
1,390.00
1,412.00
1,381.50
1,388.50
10,509,707
 
14,909
06/02/2017
1,400.50
1,412.50
1,382.50
1,385.50
6,808,344
 
10,557
03/02/2017
1,400.50
1,412.00
1,374.75
1,397.50
10,345,294
 
16,863
02/02/2017
1,449.50
1,459.00
1,432.50
1,433.00
6,346,030
 
11,178
01/02/2017
1,449.50
1,470.50
1,440.00
1,442.50
6,290,421
 
11,652
31/01/2017
1,418.00
1,463.50
1,414.50
1,437.50
9,160,375
 
13,588
30/01/2017
1,439.00
1,444.00
1,413.00
1,415.50
8,149,352
 
11,842
27/01/2017
1,439.50
1,464.00
1,439.00
1,450.00
8,880,835
 
10,300
26/01/2017
1,464.00
1,466.50
1,428.00
1,445.50
10,080,082
 
12,292
25/01/2017
1,502.00
1,518.50
1,453.00
1,457.50
8,404,993
 
13,340
24/01/2017
1,491.00
1,505.50
1,471.50
1,480.50
10,461,124
 
16,136
23/01/2017
1,432.50
1,448.50
1,426.20
1,437.50
5,564,475
 
11,270
20/01/2017
1,436.50
1,449.00
1,426.50
1,440.00
5,663,192
 
8,849
19/01/2017
1,455.00
1,473.00
1,434.50
1,446.50
5,760,923
 
10,355
18/01/2017
1,430.50
1,457.50
1,418.50
1,455.00
6,062,963
 
11,673
17/01/2017
1,455.50
1,456.50
1,433.50
1,434.00
6,333,422
 
10,690
16/01/2017
1,475.00
1,490.00
1,455.37
1,477.50
5,859,686
 
9,263
13/01/2017
1,440.00
1,460.50
1,429.50
1,454.50
10,127,946
 
11,948
12/01/2017
1,423.00
1,469.50
1,418.97
1,438.00
9,567,233
 
13,046
11/01/2017
1,400.00
1,438.50
1,389.53
1,420.00
8,298,292
 
15,990
10/01/2017
1,353.00
1,404.00
1,351.50
1,400.00
8,902,203
 
13,798
09/01/2017
1,337.00
1,342.00
1,326.50
1,340.50
5,664,445
 
8,143
06/01/2017
1,315.50
1,330.50
1,303.00
1,317.00
5,393,076
 
8,002
05/01/2017
1,334.00
1,335.00
1,312.00
1,316.50
7,354,886
 
11,671
04/01/2017
1,335.00
1,340.10
1,306.50
1,313.00
6,424,063
 
10,570
03/01/2017
1,307.50
1,337.00
1,307.50
1,331.00
7,535,261
 
12,374
30/12/2016
1,300.00
1,306.50
1,284.00
1,306.50
2,690,865
 
3,200
29/12/2016
1,313.50
1,318.50
1,293.00
1,301.00
3,754,623
 
7,291

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.
 
28 March 2017 12:49:34
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.2 - EUROWEB3 - 2017-03-28 13:49:34 - 2017-03-28 12:49:34 - 1000 - Website: OKAY