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
25/02/2011 2,396.50p 2,444.50p 2,370.00p 2,432.50p 10433349
24/02/2011 2,340.00p 2,392.50p 2,324.50p 2,360.50p 11052687
23/02/2011 2,410.00p 2,418.50p 2,337.50p 2,337.50p 15355728
22/02/2011 2,362.00p 2,435.00p 2,336.00p 2,413.00p 8365647
21/02/2011 2,400.00p 2,426.70p 2,371.50p 2,374.50p 6088818
18/02/2011 2,466.00p 2,466.50p 2,373.00p 2,391.00p 14929894
17/02/2011 2,490.00p 2,490.00p 2,410.00p 2,444.50p 7368180
16/02/2011 2,480.00p 2,489.40p 2,438.00p 2,464.00p 9788429
15/02/2011 2,530.00p 2,541.54p 2,495.00p 2,500.00p 6914948
14/02/2011 2,547.00p 2,568.00p 2,518.19p 2,555.00p 6122110
11/02/2011 2,475.00p 2,534.00p 2,446.50p 2,525.00p 5677670
10/02/2011 2,501.00p 2,518.50p 2,469.00p 2,484.00p 10339805
09/02/2011 2,529.00p 2,545.37p 2,497.50p 2,508.00p 6837501
08/02/2011 2,536.00p 2,561.00p 2,501.50p 2,561.00p 8519402
07/02/2011 2,505.00p 2,548.00p 2,491.50p 2,541.50p 7730450
04/02/2011 2,516.50p 2,543.50p 2,502.00p 2,520.50p 8068777
03/02/2011 2,524.00p 2,529.50p 2,483.50p 2,505.00p 6437611
02/02/2011 2,464.50p 2,533.28p 2,455.50p 2,513.50p 7565385
01/02/2011 2,414.50p 2,455.82p 2,386.88p 2,430.00p 8587963
31/01/2011 2,380.00p 2,399.00p 2,350.00p 2,380.00p 6434859
28/01/2011 2,401.00p 2,433.24p 2,367.69p 2,379.00p 9186408
27/01/2011 2,452.00p 2,480.00p 2,437.00p 2,437.50p 6645183
26/01/2011 2,412.00p 2,465.00p 2,410.00p 2,446.00p 6105638
25/01/2011 2,441.00p 2,453.50p 2,392.00p 2,394.50p 7321548
24/01/2011 2,411.00p 2,445.50p 2,381.50p 2,432.50p 6371599
21/01/2011 2,396.00p 2,426.00p 2,375.50p 2,393.00p 5993808
20/01/2011 2,450.00p 2,455.00p 2,378.00p 2,382.00p 10383810
19/01/2011 2,519.00p 2,525.00p 2,466.00p 2,470.00p 7713877
18/01/2011 2,494.00p 2,525.50p 2,494.00p 2,502.00p 6774646
17/01/2011 2,471.00p 2,478.00p 2,435.50p 2,467.00p 3745705
14/01/2011 2,520.00p 2,525.50p 2,457.50p 2,478.00p 6472130
13/01/2011 2,566.50p 2,567.50p 2,507.00p 2,522.50p 4836944
12/01/2011 2,516.00p 2,558.50p 2,516.00p 2,550.00p 5674369
11/01/2011 2,483.00p 2,525.50p 2,483.00p 2,519.00p 5631395
10/01/2011 2,475.00p 2,482.50p 2,448.00p 2,474.00p 3577410
07/01/2011 2,506.50p 2,515.17p 2,469.00p 2,492.50p 4249312
06/01/2011 2,521.50p 2,557.50p 2,503.00p 2,517.00p 5477707
05/01/2011 2,534.50p 2,538.00p 2,485.50p 2,534.00p 6335809
04/01/2011 2,624.50p 2,624.50p 2,545.00p 2,553.50p 6126013
31/12/2010 2,620.00p 2,622.00p 2,551.00p 2,551.00p 1422880
30/12/2010 2,611.50p 2,647.00p 2,611.00p 2,614.00p 2217388
29/12/2010 2,591.00p 2,617.50p 2,590.50p 2,616.00p 2187560
24/12/2010 2,587.50p 2,610.00p 2,579.00p 2,610.00p 362146
23/12/2010 2,623.00p 2,630.00p 2,583.50p 2,587.50p 4969639
22/12/2010 2,580.00p 2,609.50p 2,568.50p 2,606.00p 3363734
21/12/2010 2,537.00p 2,584.00p 2,536.50p 2,584.00p 4557346
20/12/2010 2,492.00p 2,521.50p 2,483.93p 2,512.00p 2476366
17/12/2010 2,510.00p 2,538.50p 2,486.98p 2,500.00p 8566321
16/12/2010 2,525.50p 2,544.97p 2,480.50p 2,505.00p 6663237
15/12/2010 2,513.00p 2,537.50p 2,498.50p 2,524.50p 5043808
14/12/2010 2,515.50p 2,520.25p 2,487.00p 2,520.00p 4156583
13/12/2010 2,479.00p 2,524.25p 2,470.53p 2,524.00p 6027917
10/12/2010 2,461.00p 2,482.04p 2,439.50p 2,468.00p 5400476
09/12/2010 2,460.50p 2,480.00p 2,442.00p 2,469.00p 6087489
08/12/2010 2,443.00p 2,488.00p 2,421.00p 2,428.00p 7767589
07/12/2010 2,440.00p 2,533.00p 2,439.50p 2,481.00p 9544015
06/12/2010 2,432.00p 2,463.51p 2,402.00p 2,439.50p 5118429
03/12/2010 2,440.00p 2,464.00p 2,409.50p 2,423.50p 5869848
02/12/2010 2,393.00p 2,457.50p 2,375.50p 2,450.00p 6109067
01/12/2010 2,299.50p 2,372.00p 2,294.52p 2,363.00p 7455320
30/11/2010 2,295.00p 2,302.50p 2,253.50p 2,285.00p 9229429
29/11/2010 2,327.00p 2,351.00p 2,264.82p 2,265.50p 6574390
26/11/2010 2,312.00p 2,354.77p 2,262.23p 2,315.00p 5461146
25/11/2010 2,310.50p 2,358.50p 2,300.00p 2,353.00p 3221446
24/11/2010 2,288.00p 2,316.50p 2,253.86p 2,308.50p 7596379
23/11/2010 2,285.00p 2,311.36p 2,260.00p 2,268.00p 6723723
22/11/2010 2,365.50p 2,367.50p 2,300.81p 2,319.50p 5256110
19/11/2010 2,359.00p 2,365.00p 2,296.59p 2,332.50p 8589977
18/11/2010 2,360.00p 2,375.50p 2,341.51p 2,365.00p 8539252
17/11/2010 2,309.00p 2,343.00p 2,291.00p 2,335.50p 7516617
16/11/2010 2,377.00p 2,384.50p 2,313.00p 2,318.00p 10842348
15/11/2010 2,340.00p 2,416.50p 2,326.30p 2,406.00p 9407778
12/11/2010 2,346.00p 2,393.00p 2,310.50p 2,362.50p 8683824
11/11/2010 2,450.00p 2,500.00p 2,391.40p 2,413.00p 7755908
10/11/2010 2,437.50p 2,443.14p 2,386.50p 2,410.00p 7986600
09/11/2010 2,428.00p 2,489.00p 2,404.19p 2,469.00p 7756683
08/11/2010 2,448.00p 2,449.00p 2,403.16p 2,430.50p 4625990
05/11/2010 2,458.50p 2,466.00p 2,404.00p 2,450.00p 10028663
04/11/2010 2,372.00p 2,432.00p 2,308.01p 2,430.00p 17387404
03/11/2010 2,291.50p 2,291.50p 2,257.00p 2,280.00p 9921421
02/11/2010 2,233.00p 2,285.00p 2,233.00p 2,277.00p 5634014
01/11/2010 2,249.50p 2,255.00p 2,217.36p 2,235.00p 6343655
29/10/2010 2,207.50p 2,227.50p 2,180.50p 2,213.50p 7114261
28/10/2010 2,205.00p 2,229.00p 2,186.02p 2,221.00p 7698178
27/10/2010 2,168.00p 2,184.00p 2,146.00p 2,163.50p 6366049
26/10/2010 2,235.00p 2,243.50p 2,192.01p 2,196.50p 7603215
25/10/2010 2,245.00p 2,268.50p 2,194.16p 2,252.50p 5506607
22/10/2010 2,200.00p 2,215.58p 2,183.50p 2,199.00p 6048042
21/10/2010 2,180.00p 2,248.00p 2,176.86p 2,212.00p 8349147
20/10/2010 2,128.50p 2,199.00p 2,128.50p 2,192.50p 5965636
19/10/2010 2,170.50p 2,211.81p 2,129.50p 2,139.00p 10159838
18/10/2010 2,160.50p 2,196.00p 2,144.50p 2,185.50p 4363617
15/10/2010 2,209.50p 2,226.75p 2,165.00p 2,199.50p 7311754
14/10/2010 2,217.50p 2,239.50p 2,194.00p 2,215.00p 9342173
13/10/2010 2,152.00p 2,220.00p 2,145.88p 2,216.00p 8994246
12/10/2010 2,116.00p 2,138.00p 2,091.50p 2,127.50p 5142429
11/10/2010 2,162.50p 2,179.00p 2,140.38p 2,149.00p 4419092
08/10/2010 2,127.00p 2,170.50p 2,106.50p 2,160.50p 8822339
07/10/2010 2,137.50p 2,178.00p 2,114.00p 2,122.50p 9947026
06/10/2010 2,086.00p 2,140.00p 2,086.00p 2,137.50p 9355171
05/10/2010 2,016.00p 2,080.40p 2,010.00p 2,074.50p 7712455
04/10/2010 2,060.00p 2,070.00p 2,024.00p 2,026.50p 6555760
01/10/2010 2,038.50p 2,068.50p 2,037.00p 2,058.00p 7157268
30/09/2010 2,000.00p 2,067.00p 1,997.00p 2,025.00p 11750066
29/09/2010 2,031.00p 2,050.87p 2,005.35p 2,022.00p 6062286
28/09/2010 1,992.00p 2,033.50p 1,977.50p 2,030.00p 7301519
27/09/2010 2,024.00p 2,035.00p 2,000.00p 2,010.00p 4486930
24/09/2010 1,979.50p 2,026.50p 1,974.00p 2,009.50p 7128625
23/09/2010 1,994.50p 2,015.50p 1,957.00p 2,000.00p 7372691
22/09/2010 1,977.00p 2,020.00p 1,962.50p 2,000.00p 9155266
21/09/2010 1,965.50p 1,990.00p 1,959.00p 1,959.00p 5299850
20/09/2010 1,947.00p 1,988.31p 1,947.00p 1,980.00p 5366294
17/09/2010 1,979.00p 1,993.27p 1,936.00p 1,940.00p 13209766
16/09/2010 1,940.50p 1,971.50p 1,929.50p 1,963.50p 5648627
15/09/2010 1,991.50p 1,993.09p 1,959.50p 1,963.00p 8072188
14/09/2010 1,975.50p 1,991.50p 1,960.50p 1,981.00p 6484362
13/09/2010 1,950.00p 1,973.15p 1,914.97p 1,970.00p 5562122
10/09/2010 1,923.00p 1,927.50p 1,900.93p 1,921.50p 4740820
09/09/2010 1,890.50p 1,941.50p 1,885.50p 1,926.00p 8326802
08/09/2010 1,866.00p 1,900.60p 1,851.50p 1,890.00p 6857077
07/09/2010 1,917.50p 1,924.10p 1,865.35p 1,892.50p 9986284
06/09/2010 1,951.50p 1,961.00p 1,906.00p 1,920.00p 4665046
03/09/2010 1,910.00p 1,952.50p 1,900.00p 1,936.00p 8594225
02/09/2010 1,896.50p 1,923.24p 1,884.00p 1,901.00p 8624878
01/09/2010 1,853.50p 1,909.00p 1,837.50p 1,903.00p 10914097
31/08/2010 1,777.50p 1,833.00p 1,750.00p 1,831.50p 8562123
27/08/2010 1,797.50p 1,809.50p 1,758.50p 1,798.00p 8752737
26/08/2010 1,794.50p 1,813.00p 1,776.50p 1,802.50p 9293601
25/08/2010 1,808.50p 1,827.50p 1,750.93p 1,767.00p 9066406
24/08/2010 1,806.50p 1,823.70p 1,775.50p 1,803.00p 7546264
23/08/2010 1,844.50p 1,866.63p 1,820.00p 1,830.00p 5906432
20/08/2010 1,814.00p 1,842.00p 1,799.00p 1,821.00p 10263622
19/08/2010 1,858.50p 1,879.50p 1,810.00p 1,810.00p 13448733
18/08/2010 1,883.00p 1,911.00p 1,850.00p 1,850.00p 20768548
17/08/2010 1,978.50p 2,001.00p 1,884.93p 1,916.00p 26821272
16/08/2010 1,940.00p 1,971.50p 1,932.50p 1,962.50p 5560716
13/08/2010 1,972.50p 1,992.50p 1,933.50p 1,943.00p 8745046
12/08/2010 1,918.00p 1,944.50p 1,898.50p 1,940.00p 6433899
11/08/2010 1,957.50p 1,963.00p 1,919.00p 1,925.00p 8418988
10/08/2010 2,015.00p 2,019.50p 1,976.50p 1,991.50p 5961918
09/08/2010 2,047.00p 2,077.00p 2,024.50p 2,038.50p 4643724
06/08/2010 2,032.50p 2,079.50p 2,002.00p 2,022.00p 9979039
05/08/2010 2,017.50p 2,047.00p 2,000.50p 2,025.00p 7913324
04/08/2010 2,000.00p 2,018.00p 1,979.00p 2,009.00p 6561500
03/08/2010 2,010.00p 2,025.50p 1,996.50p 2,019.50p 6408053
02/08/2010 1,987.50p 2,036.50p 1,974.50p 2,034.50p 9318677
30/07/2010 1,959.00p 1,973.50p 1,935.50p 1,951.50p 9063475
29/07/2010 1,993.00p 2,018.00p 1,974.50p 1,977.50p 8624364
28/07/2010 1,975.00p 2,012.00p 1,974.50p 1,991.50p 10691980
27/07/2010 1,967.00p 2,014.50p 1,957.00p 1,968.50p 11229837
26/07/2010 1,969.00p 1,985.00p 1,944.50p 1,968.50p 9491026
23/07/2010 1,961.50p 1,995.50p 1,945.50p 1,964.50p 7555372
22/07/2010 1,900.00p 1,976.00p 1,897.50p 1,964.50p 8554219
21/07/2010 1,881.50p 1,939.00p 1,878.66p 1,918.50p 10186766
20/07/2010 1,850.00p 1,876.50p 1,814.50p 1,872.00p 10353077
19/07/2010 1,787.50p 1,843.00p 1,787.50p 1,816.50p 6348473
16/07/2010 1,825.00p 1,878.50p 1,803.00p 1,811.50p 11630886
15/07/2010 1,825.00p 1,859.50p 1,806.34p 1,824.50p 10807384
14/07/2010 1,868.50p 1,880.61p 1,822.50p 1,846.00p 4627242
13/07/2010 1,821.50p 1,868.50p 1,805.50p 1,856.00p 6237610
12/07/2010 1,850.00p 1,866.50p 1,818.50p 1,825.00p 4783106
09/07/2010 1,849.50p 1,869.50p 1,829.50p 1,852.50p 6088876
08/07/2010 1,818.50p 1,849.09p 1,806.50p 1,819.00p 6804172
07/07/2010 1,747.00p 1,790.00p 1,729.45p 1,789.00p 6968658
06/07/2010 1,705.00p 1,778.00p 1,701.50p 1,777.00p 8160702
05/07/2010 1,723.50p 1,727.50p 1,683.00p 1,684.50p 4285182
02/07/2010 1,721.00p 1,811.60p 1,631.41p 1,723.00p 11703792
01/07/2010 1,728.50p 1,748.00p 1,678.00p 1,694.50p 12815882
30/06/2010 1,781.00p 1,797.50p 1,711.33p 1,754.50p 15032189
29/06/2010 1,840.00p 1,841.50p 1,769.00p 1,772.00p 10920644
28/06/2010 1,884.50p 1,898.00p 1,854.00p 1,881.50p 6348089
25/06/2010 1,909.50p 1,973.52p 1,858.00p 1,867.00p 7344251
24/06/2010 1,975.00p 1,990.00p 1,907.00p 1,920.00p 8150162
23/06/2010 1,948.50p 2,010.00p 1,939.00p 1,951.00p 11736738
22/06/2010 1,988.00p 2,007.50p 1,971.50p 1,988.00p 7275239
21/06/2010 2,007.00p 2,039.00p 2,001.00p 2,031.50p 9828185
18/06/2010 1,930.50p 1,954.00p 1,922.00p 1,940.00p 14445571
17/06/2010 1,919.00p 1,949.00p 1,906.50p 1,920.50p 7858633
16/06/2010 1,943.00p 1,948.00p 1,902.00p 1,930.00p 7322398
15/06/2010 1,884.50p 1,929.00p 1,880.17p 1,919.00p 7001742
14/06/2010 1,900.00p 1,930.50p 1,896.00p 1,921.00p 7048750
11/06/2010 1,885.00p 1,907.50p 1,845.50p 1,871.00p 11823915
10/06/2010 1,807.50p 1,895.56p 1,794.88p 1,875.50p 13203635
09/06/2010 1,791.50p 1,820.00p 1,769.00p 1,817.50p 9630380
08/06/2010 1,762.50p 1,776.50p 1,716.00p 1,768.00p 12741489
07/06/2010 1,734.00p 1,764.11p 1,718.50p 1,735.00p 10693066
04/06/2010 1,830.00p 1,855.25p 1,746.50p 1,771.00p 16518575
03/06/2010 1,886.00p 1,905.00p 1,837.00p 1,839.50p 10039877
02/06/2010 1,825.00p 1,860.50p 1,816.00p 1,856.00p 8689691
01/06/2010 1,900.00p 1,900.00p 1,839.50p 1,874.50p 12176049
28/05/2010 1,949.00p 1,968.50p 1,903.00p 1,913.00p 11206382
27/05/2010 1,885.00p 1,943.50p 1,883.65p 1,938.50p 12865994
26/05/2010 1,799.50p 1,892.50p 1,799.00p 1,857.50p 14514274
25/05/2010 1,743.00p 1,781.00p 1,723.50p 1,763.50p 13057894
24/05/2010 1,835.00p 1,847.00p 1,785.50p 1,813.50p 9642658
21/05/2010 1,774.00p 1,826.00p 1,760.00p 1,817.50p 18699276
20/05/2010 1,806.00p 1,843.00p 1,721.50p 1,768.50p 19835990
19/05/2010 1,880.00p 1,887.50p 1,821.88p 1,828.00p 14580190
18/05/2010 1,918.00p 1,955.50p 1,911.50p 1,932.50p 10428759
17/05/2010 1,893.00p 1,946.00p 1,878.00p 1,895.50p 9748147

*Close Price adjusted for both dividends and splits