BHP Group Limited NPV (DI) (BHP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BHP Group Limited NPV (DI)

Date Open High Low Close* Volume
14/04/2016 884.80p 914.00p 869.10p 898.50p 20450988
13/04/2016 832.80p 882.80p 829.10p 882.80p 19377380
12/04/2016 783.70p 811.30p 781.14p 808.60p 11559826
11/04/2016 757.90p 783.80p 750.20p 778.20p 7997491
08/04/2016 742.00p 763.70p 731.80p 760.50p 10118661
07/04/2016 757.90p 762.30p 724.50p 727.50p 12797907
06/04/2016 745.00p 753.60p 714.70p 732.70p 12503021
05/04/2016 749.00p 770.97p 724.00p 734.50p 11100385
04/04/2016 783.80p 784.00p 767.00p 769.70p 8782759
01/04/2016 774.70p 793.90p 757.80p 772.40p 10727333
31/03/2016 779.00p 799.50p 761.10p 782.80p 12772775
30/03/2016 763.10p 805.00p 763.10p 793.60p 11658076
29/03/2016 778.60p 783.50p 742.20p 750.00p 11541114
24/03/2016 785.00p 785.70p 760.20p 778.40p 7937799
23/03/2016 815.50p 823.40p 787.60p 795.50p 8835774
22/03/2016 813.40p 824.80p 804.10p 816.70p 8336026
21/03/2016 823.20p 839.70p 812.60p 819.50p 9150970
18/03/2016 833.90p 854.50p 821.20p 830.70p 15879141
17/03/2016 808.00p 827.50p 805.50p 822.00p 16065557
16/03/2016 768.00p 779.00p 756.70p 763.40p 9637173
15/03/2016 780.50p 780.50p 757.00p 762.80p 12325868
14/03/2016 820.00p 847.30p 806.00p 816.20p 10319215
11/03/2016 806.00p 818.20p 783.90p 815.80p 11480649
10/03/2016 816.40p 832.30p 789.10p 789.90p 14690466
09/03/2016 813.40p 834.80p 798.10p 831.20p 12875203
08/03/2016 853.00p 861.80p 814.40p 821.40p 20097224
07/03/2016 865.40p 906.70p 839.50p 897.80p 21879036
04/03/2016 811.00p 868.70p 810.60p 867.80p 21719960
03/03/2016 800.00p 815.10p 783.90p 795.30p 20010888
02/03/2016 775.00p 784.00p 751.10p 778.40p 18588260
01/03/2016 727.90p 758.10p 725.00p 740.40p 11576892
29/02/2016 703.00p 732.14p 695.40p 728.00p 12746091
26/02/2016 700.00p 724.90p 696.10p 716.10p 14069508
25/02/2016 701.00p 708.80p 683.30p 689.90p 13281849
24/02/2016 728.00p 728.00p 679.00p 684.30p 20263204
23/02/2016 775.00p 775.00p 736.40p 746.90p 18636256
22/02/2016 755.00p 801.10p 755.00p 795.00p 10774827
19/02/2016 732.60p 740.30p 723.50p 732.40p 14808297
18/02/2016 749.00p 756.80p 720.30p 738.50p 15137160
17/02/2016 698.10p 743.70p 691.10p 743.00p 15423891
16/02/2016 723.30p 735.00p 679.90p 693.00p 16041185
15/02/2016 715.70p 718.00p 686.80p 693.60p 11519329
12/02/2016 640.40p 697.50p 640.40p 696.60p 15760488
11/02/2016 640.00p 646.70p 607.50p 634.10p 10553160
10/02/2016 675.00p 678.60p 643.90p 653.80p 15567095
09/02/2016 704.00p 707.50p 655.80p 666.10p 13538395
08/02/2016 714.70p 730.00p 687.80p 707.50p 12655886
05/02/2016 701.20p 725.50p 688.30p 709.20p 15876348
04/02/2016 670.20p 727.50p 668.70p 712.60p 19257228
03/02/2016 626.60p 646.70p 619.60p 643.20p 16778838
02/02/2016 664.00p 664.00p 620.80p 632.40p 14538377
01/02/2016 682.10p 686.20p 659.50p 678.10p 11419512
29/01/2016 690.00p 695.00p 651.30p 676.40p 14413043
28/01/2016 664.80p 703.60p 658.70p 679.60p 18719422
27/01/2016 660.00p 669.90p 635.40p 669.90p 16790812
26/01/2016 625.00p 669.00p 616.00p 665.50p 16198956
25/01/2016 658.00p 658.00p 627.20p 639.80p 12279966
22/01/2016 666.60p 677.20p 641.20p 648.90p 19298834
21/01/2016 592.00p 652.90p 585.00p 642.80p 25343336
20/01/2016 599.90p 600.00p 571.60p 580.90p 19422116
19/01/2016 626.00p 648.70p 619.20p 627.10p 14412789
18/01/2016 615.90p 625.30p 601.70p 608.80p 12922711
15/01/2016 640.00p 645.70p 607.40p 615.00p 19258316
14/01/2016 626.00p 664.30p 618.40p 657.00p 21476856
13/01/2016 624.30p 640.30p 614.20p 619.60p 17159710
12/01/2016 619.00p 648.80p 609.10p 617.90p 19974976
11/01/2016 645.40p 659.90p 634.10p 636.10p 12779654
08/01/2016 677.80p 691.60p 652.10p 652.10p 11714634
07/01/2016 675.00p 679.80p 662.00p 673.70p 19380108
06/01/2016 730.00p 730.00p 693.70p 709.40p 14733307
05/01/2016 754.10p 764.00p 733.60p 746.00p 9266042
04/01/2016 750.00p 750.50p 726.60p 736.00p 11139011
31/12/2015 762.00p 762.00p 750.20p 760.00p 1877849
30/12/2015 771.00p 772.60p 754.33p 760.60p 6076258
29/12/2015 777.20p 782.50p 763.60p 775.80p 8208078
24/12/2015 786.80p 795.00p 771.60p 776.50p 1688523
23/12/2015 744.90p 781.90p 744.90p 778.10p 11807632
22/12/2015 724.00p 729.50p 716.30p 728.00p 7499520
21/12/2015 719.50p 744.30p 715.70p 716.70p 10145609
18/12/2015 695.70p 719.50p 695.10p 717.20p 16872934
17/12/2015 712.70p 722.30p 697.70p 700.00p 13055917
16/12/2015 700.00p 717.50p 683.67p 702.80p 12837319
15/12/2015 684.70p 696.80p 679.70p 686.90p 12727791
14/12/2015 693.50p 703.00p 665.70p 669.30p 12612536
11/12/2015 731.50p 743.00p 686.10p 694.20p 14554349
10/12/2015 746.10p 764.00p 728.30p 733.20p 13462193
09/12/2015 745.00p 761.00p 713.10p 749.40p 17557108
08/12/2015 745.10p 751.62p 715.40p 722.80p 14527873
07/12/2015 789.10p 790.40p 762.10p 765.20p 7898545
04/12/2015 786.00p 803.00p 777.60p 787.70p 13573190
03/12/2015 809.00p 810.40p 784.30p 787.40p 13987897
02/12/2015 814.00p 828.10p 804.80p 814.40p 9520502
01/12/2015 806.00p 819.70p 804.00p 812.70p 12016981
30/11/2015 803.00p 805.00p 755.00p 796.90p 20596568
27/11/2015 823.00p 825.50p 797.50p 807.60p 12979995
26/11/2015 838.30p 852.00p 825.50p 833.20p 11410007
25/11/2015 880.00p 882.00p 852.90p 853.50p 14842294
24/11/2015 866.40p 887.20p 852.00p 875.80p 12830536
23/11/2015 860.10p 890.00p 852.50p 871.30p 9813747
20/11/2015 893.20p 905.70p 882.80p 885.50p 8905346
19/11/2015 898.30p 916.00p 883.20p 888.70p 13333194
18/11/2015 865.30p 892.40p 852.50p 880.70p 10434249
17/11/2015 891.80p 904.60p 871.90p 877.10p 9951726
16/11/2015 880.00p 916.40p 872.20p 877.70p 8859418
13/11/2015 881.70p 908.20p 877.60p 883.40p 14184804
12/11/2015 929.90p 933.20p 877.30p 877.30p 17001140
11/11/2015 943.30p 949.40p 917.80p 923.70p 9764632
10/11/2015 949.20p 957.88p 922.40p 946.50p 14405415
09/11/2015 965.00p 993.70p 949.60p 952.40p 13386904
06/11/2015 990.00p 1,004.50p 953.30p 975.00p 24618774
05/11/2015 1,067.00p 1,067.00p 1,024.50p 1,034.00p 8717740
04/11/2015 1,071.50p 1,131.98p 1,068.50p 1,069.50p 10116754
03/11/2015 1,040.00p 1,059.50p 1,021.86p 1,058.50p 7677514
02/11/2015 1,030.00p 1,043.50p 1,020.00p 1,026.00p 7234449
30/10/2015 1,049.00p 1,067.50p 1,038.00p 1,040.50p 8636533
29/10/2015 1,065.00p 1,067.00p 1,037.00p 1,053.00p 11408090
28/10/2015 1,075.00p 1,101.50p 1,056.50p 1,097.00p 9416396
27/10/2015 1,122.50p 1,122.50p 1,089.50p 1,091.00p 8813783
26/10/2015 1,134.50p 1,152.50p 1,121.50p 1,131.00p 5748710
23/10/2015 1,124.00p 1,164.50p 1,112.50p 1,140.50p 10361511
22/10/2015 1,098.00p 1,127.00p 1,083.00p 1,116.50p 8833312
21/10/2015 1,095.00p 1,115.83p 1,074.50p 1,096.50p 9350534
20/10/2015 1,089.00p 1,097.00p 1,068.50p 1,093.00p 7001137
19/10/2015 1,126.00p 1,128.00p 1,092.50p 1,096.00p 6283072
16/10/2015 1,154.00p 1,155.50p 1,127.00p 1,129.50p 7190798
15/10/2015 1,164.50p 1,181.00p 1,143.50p 1,145.00p 7885100
14/10/2015 1,148.00p 1,176.50p 1,137.00p 1,152.50p 9910596
13/10/2015 1,168.00p 1,172.50p 1,144.00p 1,162.50p 7893192
12/10/2015 1,186.00p 1,203.50p 1,171.50p 1,177.50p 10086841
09/10/2015 1,167.00p 1,200.00p 1,165.00p 1,194.50p 13021212
08/10/2015 1,109.50p 1,149.50p 1,098.50p 1,145.00p 10668440
07/10/2015 1,100.00p 1,138.00p 1,088.00p 1,108.00p 23595858
06/10/2015 1,077.00p 1,082.30p 1,052.50p 1,059.50p 12220352
05/10/2015 1,080.00p 1,082.00p 1,048.00p 1,065.00p 10582010
02/10/2015 1,030.50p 1,047.50p 1,014.00p 1,042.00p 7784698
01/10/2015 1,021.50p 1,043.00p 1,018.00p 1,029.00p 11862619
30/09/2015 1,003.00p 1,007.50p 985.10p 1,005.00p 10956124
29/09/2015 955.00p 984.00p 951.00p 979.00p 14268302
28/09/2015 1,028.50p 1,035.33p 958.80p 964.10p 16687861
25/09/2015 1,040.00p 1,046.00p 1,020.00p 1,026.00p 10191960
24/09/2015 1,028.50p 1,048.00p 1,010.00p 1,018.50p 10525257
23/09/2015 1,021.00p 1,053.00p 1,011.00p 1,041.50p 9245783
22/09/2015 1,070.00p 1,073.50p 1,020.50p 1,021.50p 11507662
21/09/2015 1,086.50p 1,101.50p 1,074.00p 1,076.00p 7148961
18/09/2015 1,105.00p 1,118.00p 1,060.00p 1,098.00p 20004408
17/09/2015 1,128.00p 1,150.18p 1,104.50p 1,107.50p 10976399
16/09/2015 1,093.00p 1,127.00p 1,058.50p 1,123.50p 13903031
15/09/2015 1,058.00p 1,090.00p 1,031.50p 1,084.50p 9336662
14/09/2015 1,064.50p 1,087.50p 1,043.50p 1,068.50p 11628980
11/09/2015 1,057.50p 1,091.00p 1,054.00p 1,057.50p 9467711
10/09/2015 1,057.00p 1,080.61p 1,046.50p 1,060.00p 10613291
09/09/2015 1,137.00p 1,149.64p 1,108.00p 1,127.00p 13189884
08/09/2015 1,076.50p 1,097.00p 1,072.50p 1,087.00p 7946356
07/09/2015 1,064.50p 1,089.50p 1,045.00p 1,065.50p 7036028
04/09/2015 1,099.00p 1,109.50p 1,048.50p 1,052.00p 10517866
03/09/2015 1,074.00p 1,119.38p 1,067.50p 1,110.00p 14291020
02/09/2015 1,054.00p 1,097.00p 1,054.00p 1,064.50p 12214338
01/09/2015 1,099.00p 1,117.00p 1,040.50p 1,056.00p 14311671
28/08/2015 1,114.50p 1,137.00p 1,091.05p 1,132.00p 12142459
27/08/2015 1,039.50p 1,107.00p 1,031.00p 1,102.50p 15803595
26/08/2015 1,024.00p 1,049.50p 1,002.50p 1,009.50p 14807565
25/08/2015 1,000.00p 1,073.00p 990.20p 1,021.00p 17067556
24/08/2015 1,019.00p 1,029.00p 955.60p 967.50p 21141744
21/08/2015 1,075.00p 1,097.00p 1,064.00p 1,065.50p 8724141
20/08/2015 1,066.00p 1,103.00p 1,063.50p 1,092.50p 10501145
19/08/2015 1,120.00p 1,121.00p 1,070.00p 1,071.50p 10218689
18/08/2015 1,128.00p 1,133.00p 1,098.36p 1,112.50p 7157042
17/08/2015 1,149.50p 1,151.00p 1,125.12p 1,133.50p 6423568
14/08/2015 1,152.00p 1,175.00p 1,138.00p 1,150.00p 7410179
13/08/2015 1,178.00p 1,190.50p 1,143.50p 1,152.00p 8831302
12/08/2015 1,127.00p 1,147.50p 1,108.50p 1,147.00p 17171728
11/08/2015 1,190.00p 1,206.00p 1,145.00p 1,148.50p 14153095
10/08/2015 1,192.50p 1,209.50p 1,157.00p 1,209.00p 7874489
07/08/2015 1,177.50p 1,206.00p 1,176.00p 1,191.00p 7916934
06/08/2015 1,197.00p 1,197.50p 1,153.50p 1,175.50p 8860709
05/08/2015 1,167.50p 1,225.00p 1,167.00p 1,200.50p 11612862
04/08/2015 1,145.00p 1,169.50p 1,131.50p 1,159.00p 8981011
03/08/2015 1,174.00p 1,174.50p 1,131.50p 1,137.00p 7657967
31/07/2015 1,175.50p 1,191.00p 1,151.00p 1,182.50p 10818930
30/07/2015 1,171.50p 1,187.00p 1,158.00p 1,170.00p 8082647
29/07/2015 1,160.00p 1,171.50p 1,132.50p 1,168.00p 9840565
28/07/2015 1,137.00p 1,157.85p 1,125.50p 1,143.50p 8452872
27/07/2015 1,145.00p 1,152.50p 1,121.00p 1,130.50p 10371331
24/07/2015 1,166.50p 1,172.00p 1,117.50p 1,123.50p 10363951
23/07/2015 1,180.00p 1,197.50p 1,160.00p 1,168.00p 7741467
22/07/2015 1,224.00p 1,225.00p 1,180.00p 1,180.00p 10758867
21/07/2015 1,242.00p 1,257.50p 1,232.00p 1,251.50p 6085279
20/07/2015 1,237.00p 1,247.00p 1,231.50p 1,240.00p 4777676
17/07/2015 1,249.00p 1,256.50p 1,231.00p 1,245.00p 9618401
16/07/2015 1,240.00p 1,259.50p 1,219.50p 1,253.00p 8241838
15/07/2015 1,236.50p 1,258.50p 1,227.50p 1,233.50p 6713693
14/07/2015 1,248.00p 1,258.00p 1,233.50p 1,236.00p 6254870
13/07/2015 1,236.50p 1,253.25p 1,206.00p 1,253.00p 8836199
10/07/2015 1,243.00p 1,250.00p 1,219.00p 1,227.50p 7813464
09/07/2015 1,207.50p 1,224.50p 1,196.00p 1,206.00p 10734319
08/07/2015 1,181.50p 1,207.50p 1,168.00p 1,187.50p 13380040
07/07/2015 1,222.50p 1,222.50p 1,180.00p 1,189.00p 12440846
06/07/2015 1,229.00p 1,239.50p 1,217.00p 1,223.50p 6248703
03/07/2015 1,260.00p 1,266.00p 1,238.92p 1,248.50p 5533731
02/07/2015 1,254.00p 1,286.50p 1,249.00p 1,272.50p 6878539

*Close Price adjusted for both dividends and splits