U.S. Markets closed

BHP Billiton plc (BLT.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,205.00-4.50 (-0.37%)
At close: 5:09PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171,201.501,215.181,199.001,205.001,205.007,039,251
May 25, 20171,215.001,224.001,196.001,209.501,209.506,574,320
May 24, 20171,189.001,216.501,176.001,212.001,212.008,141,537
May 23, 20171,207.001,219.351,198.001,201.001,201.008,448,130
May 22, 20171,223.501,227.001,200.881,215.501,215.505,841,624
May 19, 20171,235.501,235.501,198.001,215.001,215.009,494,380
May 18, 20171,185.001,202.411,160.501,194.501,194.5010,066,186
May 17, 20171,202.501,209.501,180.501,192.001,192.008,112,552
May 16, 20171,196.501,211.001,180.001,199.001,199.0010,760,714
May 15, 20171,180.001,196.501,177.001,190.501,190.508,594,653
May 12, 20171,173.501,177.501,159.501,164.001,164.006,467,560
May 11, 20171,169.001,188.501,163.501,173.501,173.5010,854,044
May 10, 20171,150.001,172.501,148.501,164.001,164.007,484,911
May 09, 20171,135.001,158.001,117.081,150.001,150.009,195,194
May 08, 20171,130.001,135.151,109.001,125.001,125.008,142,469
May 05, 20171,113.001,145.501,104.001,140.001,140.0011,309,281
May 04, 20171,131.501,136.501,103.001,117.001,117.0012,301,924
May 03, 20171,161.001,167.251,129.501,146.001,146.0011,432,036
May 02, 20171,184.501,187.501,159.001,169.501,169.508,131,511
Apr 28, 20171,168.001,181.331,168.001,175.001,175.008,434,825
Apr 27, 20171,194.001,201.001,151.501,153.501,153.509,449,930
Apr 26, 20171,208.001,221.001,188.001,211.001,211.009,369,132
Apr 25, 20171,193.501,219.001,189.001,206.501,206.509,774,760
Apr 24, 20171,211.501,234.001,206.501,214.501,214.508,978,633
Apr 21, 20171,224.001,232.501,191.501,191.501,191.509,083,742
Apr 20, 20171,196.001,209.501,183.001,203.001,203.0010,857,269
Apr 19, 20171,203.501,213.801,188.751,199.501,199.5010,585,711
Apr 18, 20171,269.001,269.001,198.001,198.001,198.0012,045,857
Apr 13, 20171,265.001,305.351,256.501,269.001,269.006,831,238
Apr 12, 20171,310.501,316.001,267.501,268.001,268.0012,198,040
Apr 11, 20171,316.001,332.001,303.001,314.501,314.508,837,019
Apr 10, 20171,357.501,361.501,313.001,316.001,316.0014,676,341
Apr 07, 20171,256.501,287.501,244.501,287.501,287.507,007,682
Apr 06, 20171,260.001,292.501,258.501,274.001,274.0012,518,745
Apr 05, 20171,280.001,303.501,275.001,277.501,277.5010,099,690
Apr 04, 20171,230.001,260.001,224.501,255.501,255.508,677,074
Apr 03, 20171,237.001,247.001,227.501,228.001,228.006,020,989
Mar 31, 20171,253.001,255.001,232.001,234.001,234.008,414,840
Mar 30, 20171,255.001,270.501,248.501,270.501,270.506,215,523
Mar 29, 20171,260.001,263.001,234.001,260.001,260.008,505,519
Mar 28, 20171,222.001,231.501,201.501,227.001,227.009,911,541
Mar 27, 20171,200.501,230.571,185.001,197.001,197.0014,515,569
Mar 24, 20171,260.001,266.001,241.901,245.001,245.006,748,093
Mar 23, 20171,270.501,277.001,251.501,255.001,255.007,701,277
Mar 22, 20171,245.001,276.501,242.001,271.501,271.5010,826,964
Mar 21, 20171,325.001,329.501,277.001,283.501,283.507,462,467
Mar 20, 20171,325.001,336.501,316.501,336.501,336.505,509,891
Mar 17, 20171,317.001,333.001,313.001,333.001,333.0010,548,134
Mar 16, 20171,350.501,364.501,314.501,317.501,317.5013,972,652
Mar 15, 20171,300.001,302.501,274.761,284.501,284.509,200,720
Mar 14, 20171,272.501,278.561,256.001,275.001,275.0013,132,710
Mar 13, 20171,274.001,280.001,270.501,275.501,275.507,791,543
Mar 10, 20171,253.001,275.681,241.001,244.501,244.5010,329,861
Mar 09, 20171,250.001,279.501,238.501,249.501,249.5014,222,706
Mar 09, 201732.9435 Dividend
Mar 08, 20171,342.001,359.991,323.261,326.001,326.009,257,063
Mar 07, 20171,351.001,360.001,336.501,342.501,342.507,808,078
Mar 06, 20171,352.501,359.501,330.001,337.001,337.008,183,749
Mar 03, 20171,341.001,367.501,326.001,362.501,362.509,641,843
Mar 02, 20171,365.001,376.501,340.001,346.001,346.0011,652,939
Mar 01, 20171,318.001,356.001,297.681,353.501,353.5011,006,688
Feb 28, 20171,312.001,312.001,287.001,297.501,297.5011,671,541
Feb 27, 20171,321.001,333.001,307.501,325.501,325.506,148,443
Feb 24, 20171,335.001,348.001,293.501,308.001,308.0014,707,077
Feb 23, 20171,359.501,388.001,341.501,347.501,347.508,011,033
Feb 22, 20171,399.501,400.501,355.001,367.501,367.509,933,882
Feb 21, 20171,435.501,436.501,390.501,405.501,405.5010,016,200
Feb 20, 20171,408.001,413.001,391.001,400.001,400.008,627,966
Feb 17, 20171,405.501,422.791,385.001,394.501,394.5011,856,409
Feb 16, 20171,430.001,431.001,407.001,414.001,414.006,377,617
Feb 15, 20171,400.501,430.501,399.001,420.001,420.008,426,081
Feb 14, 20171,381.001,405.001,375.001,392.001,392.009,363,027
Feb 13, 20171,418.001,422.001,379.881,380.001,380.009,939,160
Feb 10, 20171,378.001,389.001,354.501,370.001,370.0012,583,598
Feb 09, 20171,350.501,359.981,319.001,338.001,338.0011,692,534
Feb 08, 20171,400.001,405.911,339.001,341.501,341.5016,196,092
Feb 07, 20171,390.001,412.001,381.501,388.501,388.5010,509,707
Feb 06, 20171,400.501,412.501,382.501,385.501,385.506,808,344
Feb 03, 20171,400.501,412.001,374.751,397.501,397.5010,345,294
Feb 02, 20171,449.501,459.001,432.501,433.001,433.006,346,030
Feb 01, 20171,449.501,470.501,440.001,442.501,442.506,290,421
Jan 31, 20171,418.001,463.501,414.501,437.501,437.509,160,375
Jan 30, 20171,439.001,444.001,413.001,415.501,415.508,149,352
Jan 27, 20171,439.501,464.001,439.001,450.001,450.008,880,835
Jan 26, 20171,464.001,466.501,428.001,445.501,445.5010,080,082
Jan 25, 20171,502.001,518.501,453.001,457.501,457.508,404,993
Jan 24, 20171,491.001,505.501,471.501,480.501,480.5010,461,124
Jan 23, 20171,432.501,448.501,426.201,437.501,437.505,564,475
Jan 20, 20171,436.501,449.001,426.501,440.001,440.005,663,192
Jan 19, 20171,455.001,473.001,434.501,446.501,446.505,760,923
Jan 18, 20171,430.501,457.501,418.501,455.001,455.006,062,963
Jan 17, 20171,455.501,456.501,433.501,434.001,434.006,333,422
Jan 16, 20171,475.001,490.001,455.371,477.501,477.505,859,686
Jan 13, 20171,440.001,460.501,429.501,454.501,454.5010,127,946
Jan 12, 20171,423.001,469.501,418.971,438.001,438.009,567,233
Jan 11, 20171,400.001,438.501,389.531,420.001,420.008,298,292
Jan 10, 20171,353.001,404.001,351.501,400.001,400.008,902,203
Jan 09, 20171,337.001,342.001,326.501,340.501,340.505,664,445
Jan 06, 20171,315.501,330.501,303.001,317.001,317.005,393,076
Jan 05, 20171,334.001,335.001,312.001,316.501,316.507,354,886
*Close price adjusted for dividends and splits.
Loading more data...