Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bhp Billiton Ad (0HN3) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jun 2025 (Wed) 48.59187 48.59187 48.59187 48.59187 45,627
24th Jun 2025 (Tue) 48.59187 48.59187 48.59187 48.59187 15,838
23rd Jun 2025 (Mon) 48.59187 48.59187 48.59187 48.59187 7,956
20th Jun 2025 (Fri) 48.59187 48.59187 48.59187 48.59187 51,073
19th Jun 2025 (Thu) 48.59187 48.59187 48.59187 48.59187 0
18th Jun 2025 (Wed) 48.59187 48.59187 48.59187 48.59187 20,669
17th Jun 2025 (Tue) 48.59187 48.59187 48.59187 48.59187 30,240
16th Jun 2025 (Mon) 48.59187 48.59187 48.59187 48.59187 14,894
13th Jun 2025 (Fri) 48.59187 48.59187 48.59187 48.59187 23,346
12th Jun 2025 (Thu) 49.9747 49.9747 49.9747 49.9747 6,969
11th Jun 2025 (Wed) 49.9747 49.9747 49.9747 49.9747 8,352
10th Jun 2025 (Tue) 49.9747 49.9747 49.9747 49.9747 2,973
9th Jun 2025 (Mon) 49.9747 49.9747 49.9747 49.9747 2,872
6th Jun 2025 (Fri) 48.8123 48.8123 48.8123 48.8123 904
5th Jun 2025 (Thu) 48.8123 48.8123 48.8123 48.8123 24,361
4th Jun 2025 (Wed) 48.8123 48.8123 48.8123 48.8123 4,367
3rd Jun 2025 (Tue) 48.8123 48.8123 48.8123 48.8123 5,531
2nd Jun 2025 (Mon) 48.8123 48.8123 48.8123 48.8123 4,645
30th May 2025 (Fri) 48.8123 48.8123 48.8123 48.8123 3,215
29th May 2025 (Thu) 46.00002 46.00002 46.00002 46.00002 1,778
28th May 2025 (Wed) 46.00002 46.00002 46.00002 46.00002 7,377
27th May 2025 (Tue) 46.00002 46.00002 46.00002 46.00002 4,752
26th May 2025 (Mon) 46.00002 46.00002 46.00002 46.00002 0
23rd May 2025 (Fri) 46.00002 46.00002 46.00002 46.00002 22,826
22nd May 2025 (Thu) 46.00002 46.00002 46.00002 46.00002 1,819
21st May 2025 (Wed) 46.00002 46.00002 46.00002 46.00002 5,210
20th May 2025 (Tue) 46.00002 46.00002 46.00002 46.00002 3,731
19th May 2025 (Mon) 46.00002 46.00002 46.00002 46.00002 5,479
16th May 2025 (Fri) 46.00002 46.00002 46.00002 46.00002 9,227
15th May 2025 (Thu) 46.00002 46.00002 46.00002 46.00002 2,198
14th May 2025 (Wed) 46.00002 46.00002 46.00002 46.00002 4,613
13th May 2025 (Tue) 46.00002 46.00002 46.00002 46.00002 2,615
12th May 2025 (Mon) 46.00002 46.00002 46.00002 46.00002 7,836
9th May 2025 (Fri) 46.00002 46.00002 46.00002 46.00002 302
8th May 2025 (Thu) 46.00002 46.00002 46.00002 46.00002 5,507
7th May 2025 (Wed) 46.00002 46.00002 46.00002 46.00002 3,034
6th May 2025 (Tue) 46.00002 46.00002 46.00002 46.00002 8,814
5th May 2025 (Mon) 46.00002 46.00002 46.00002 46.00002 3,317
2nd May 2025 (Fri) 46.00002 46.00002 46.00002 46.00002 8,296
1st May 2025 (Thu) 46.00002 46.00002 46.00002 46.00002 3,437
30th Apr 2025 (Wed) 46.00002 46.00002 46.00002 46.00002 6,090
29th Apr 2025 (Tue) 46.00002 46.00002 46.00002 46.00002 1,827
28th Apr 2025 (Mon) 46.00002 46.00002 46.00002 46.00002 1,627
FTSE 100 Latest
Value8,735.60
Change16.85