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
19/07/2024 2,158.00p 2,212.00p 2,124.00p 2,150.00p 1429062
18/07/2024 2,210.00p 2,226.00p 2,174.00p 2,175.00p 1317256
17/07/2024 2,191.00p 2,211.00p 2,181.00p 2,198.00p 1152758
16/07/2024 2,230.00p 2,230.00p 2,180.00p 2,191.00p 1275328
15/07/2024 2,274.00p 2,302.00p 2,234.00p 2,250.00p 1473144
12/07/2024 2,268.00p 2,301.00p 2,238.00p 2,288.00p 2043082
11/07/2024 2,275.00p 2,295.00p 2,240.00p 2,252.00p 2022095
10/07/2024 2,258.00p 2,292.00p 2,244.00p 2,277.00p 1148904
09/07/2024 2,292.00p 2,298.00p 2,275.00p 2,278.00p 1055669
08/07/2024 2,282.00p 2,300.00p 2,270.00p 2,272.00p 837784
05/07/2024 2,342.00p 2,342.00p 2,301.00p 2,322.00p 775094
04/07/2024 2,361.00p 2,381.00p 2,327.00p 2,355.00p 535486
03/07/2024 2,298.00p 2,351.13p 2,252.00p 2,342.00p 1764727
02/07/2024 2,270.00p 2,300.00p 2,251.00p 2,266.00p 764054
01/07/2024 2,288.00p 2,308.00p 2,273.00p 2,286.00p 1699167
28/06/2024 2,255.00p 2,292.00p 2,241.00p 2,263.00p 1631323
27/06/2024 2,254.00p 2,259.82p 2,238.00p 2,241.00p 885450
26/06/2024 2,274.00p 2,291.00p 2,262.00p 2,265.00p 1581007
25/06/2024 2,270.00p 2,283.00p 2,225.00p 2,246.00p 4053991
24/06/2024 2,226.00p 2,269.00p 2,211.00p 2,239.00p 1193005
21/06/2024 2,243.00p 2,248.00p 2,229.00p 2,233.00p 1207711
20/06/2024 2,240.00p 2,263.00p 2,233.00p 2,255.00p 791873
19/06/2024 2,245.00p 2,245.00p 2,217.00p 2,233.00p 1173740
18/06/2024 2,218.00p 2,230.00p 2,196.00p 2,222.00p 1554906
17/06/2024 2,193.00p 2,230.00p 2,191.00p 2,203.00p 1110639
14/06/2024 2,236.00p 2,239.00p 2,211.00p 2,235.00p 1066697
13/06/2024 2,246.00p 2,253.03p 2,219.00p 2,234.00p 1092990
12/06/2024 2,259.00p 2,267.00p 2,239.00p 2,250.00p 1062982
11/06/2024 2,267.00p 2,271.00p 2,208.00p 2,226.00p 2359716
10/06/2024 2,268.00p 2,318.00p 2,268.00p 2,293.00p 820682
07/06/2024 2,331.00p 2,345.00p 2,298.00p 2,304.00p 5103678
06/06/2024 2,301.00p 2,326.00p 2,268.00p 2,326.00p 1390122
05/06/2024 2,277.00p 2,613.72p 2,250.00p 2,282.00p 1573001
04/06/2024 2,311.00p 2,312.00p 2,246.00p 2,264.00p 2238287
03/06/2024 2,334.00p 2,343.00p 2,302.00p 2,308.00p 2171954
31/05/2024 2,316.00p 2,354.00p 2,300.00p 2,321.00p 1521396
30/05/2024 2,313.00p 2,368.00p 2,299.00p 2,316.00p 1797073
29/05/2024 2,358.00p 2,443.00p 2,322.00p 2,353.00p 3754464
28/05/2024 2,331.00p 2,350.00p 2,315.00p 2,335.00p 1940432
24/05/2024 2,310.00p 2,336.00p 2,294.00p 2,329.00p 2538064
23/05/2024 2,338.00p 2,359.00p 2,305.00p 2,315.00p 976636
22/05/2024 2,410.00p 2,418.00p 2,324.00p 2,329.00p 2684777
21/05/2024 2,401.00p 2,451.00p 2,381.00p 2,430.00p 728465
20/05/2024 2,410.00p 2,439.00p 2,407.00p 2,436.00p 993149
17/05/2024 2,365.00p 2,409.12p 2,355.00p 2,400.00p 1082462
16/05/2024 2,341.00p 2,362.00p 2,312.00p 2,352.00p 943044
15/05/2024 2,341.00p 2,372.99p 2,308.00p 2,326.00p 1366235
14/05/2024 2,277.00p 2,371.00p 2,267.00p 2,328.00p 3507144
13/05/2024 2,281.00p 2,311.00p 2,262.00p 2,282.00p 1137048
10/05/2024 2,274.00p 2,306.00p 2,257.00p 2,297.00p 1382176
09/05/2024 2,270.00p 2,281.00p 2,255.00p 2,271.00p 562623
08/05/2024 2,282.00p 2,292.00p 2,250.00p 2,272.00p 630875
07/05/2024 2,278.00p 2,304.00p 2,271.00p 2,294.00p 1056568
03/05/2024 2,233.00p 2,261.00p 2,211.00p 2,241.00p 1667737
02/05/2024 2,212.00p 2,238.00p 2,193.00p 2,232.00p 1327286
01/05/2024 2,210.00p 2,225.32p 2,201.00p 2,207.00p 533964
30/04/2024 2,246.00p 2,276.00p 2,223.00p 2,223.00p 872447
29/04/2024 2,249.00p 2,268.00p 2,214.00p 2,250.00p 1611612
26/04/2024 2,284.00p 2,295.00p 2,232.00p 2,250.00p 1993071
25/04/2024 2,280.00p 2,324.00p 2,263.00p 2,311.00p 2157784
24/04/2024 2,401.00p 2,403.00p 2,357.00p 2,364.00p 948232
23/04/2024 2,355.00p 2,356.00p 2,314.00p 2,337.00p 945954
22/04/2024 2,355.00p 2,372.50p 2,342.00p 2,348.00p 699741
19/04/2024 2,310.00p 2,346.00p 2,310.00p 2,340.00p 658861
18/04/2024 2,360.00p 2,366.00p 2,325.00p 2,325.00p 1497667
17/04/2024 2,314.00p 2,379.00p 2,304.00p 2,365.00p 1840062
16/04/2024 2,317.00p 2,325.00p 2,271.00p 2,287.00p 1218920
15/04/2024 2,389.00p 2,403.00p 2,376.00p 2,383.00p 668293
12/04/2024 2,372.00p 2,406.00p 2,317.00p 2,389.00p 2115514
11/04/2024 2,390.00p 2,397.00p 2,317.00p 2,350.00p 1150530
10/04/2024 2,391.00p 2,403.00p 2,362.00p 2,373.00p 1664301
09/04/2024 2,350.00p 2,386.34p 2,317.00p 2,369.00p 2506007
08/04/2024 2,302.00p 2,354.00p 2,302.00p 2,349.00p 1395651
05/04/2024 2,313.00p 2,317.00p 2,274.00p 2,285.00p 920260
04/04/2024 2,318.00p 2,350.00p 2,317.10p 2,328.00p 594928
03/04/2024 2,327.00p 2,333.00p 2,310.00p 2,321.00p 966507
02/04/2024 2,323.00p 2,344.00p 2,317.42p 2,328.00p 1158327
28/03/2024 2,286.00p 2,286.68p 2,264.50p 2,275.00p 848132
27/03/2024 2,248.50p 2,263.50p 2,232.00p 2,257.00p 1025529
26/03/2024 2,241.00p 2,251.00p 2,227.00p 2,233.50p 686462
25/03/2024 2,258.50p 2,285.50p 2,258.00p 2,264.00p 632736
22/03/2024 2,265.50p 2,292.00p 2,162.00p 2,274.00p 1047882
21/03/2024 2,288.50p 2,303.50p 2,277.50p 2,289.50p 790186
20/03/2024 2,233.00p 2,233.00p 2,227.00p 2,238.00p 1073468
19/03/2024 2,233.00p 2,240.00p 2,211.00p 2,227.00p 734110
18/03/2024 2,189.00p 2,221.50p 2,187.50p 2,203.50p 1043328
15/03/2024 2,178.50p 2,186.00p 2,158.00p 2,175.00p 2216707
14/03/2024 2,219.00p 2,239.50p 2,188.00p 2,201.50p 1003635
13/03/2024 2,172.50p 2,231.10p 2,166.00p 2,224.00p 1316120
12/03/2024 2,200.00p 2,242.00p 2,194.50p 2,205.00p 1212372
11/03/2024 2,200.00p 2,207.00p 2,173.50p 2,192.50p 1428180
08/03/2024 2,268.00p 2,271.00p 2,229.00p 2,235.50p 777760
07/03/2024 2,275.00p 2,298.00p 2,255.00p 2,274.50p 1093918
06/03/2024 2,273.00p 2,328.00p 2,269.32p 2,301.00p 624430
05/03/2024 2,279.50p 2,284.00p 2,253.00p 2,274.50p 630181
04/03/2024 2,292.00p 2,299.00p 2,279.00p 2,285.50p 904069
01/03/2024 2,295.00p 2,303.00p 2,280.00p 2,303.00p 733252
29/02/2024 2,262.00p 2,279.50p 2,254.50p 2,269.50p 741642
28/02/2024 2,248.00p 2,261.00p 2,241.50p 2,244.50p 786061
27/02/2024 2,282.00p 2,292.50p 2,270.00p 2,279.00p 1061041
26/02/2024 2,265.00p 2,274.50p 2,244.50p 2,250.00p 1422858
23/02/2024 2,313.00p 2,320.50p 2,293.00p 2,308.00p 687902
22/02/2024 2,316.50p 2,330.50p 2,295.00p 2,300.00p 775163
21/02/2024 2,306.00p 2,314.50p 2,265.50p 2,283.00p 1036762
20/02/2024 2,311.50p 2,350.00p 2,278.50p 2,296.00p 1430857
19/02/2024 2,374.50p 2,390.00p 2,358.50p 2,378.00p 469340
16/02/2024 2,369.50p 2,411.50p 2,369.50p 2,403.50p 1075596
15/02/2024 2,331.00p 2,366.00p 2,326.50p 2,355.00p 820062
14/02/2024 2,360.00p 2,377.00p 2,349.00p 2,371.00p 605466
13/02/2024 2,391.50p 2,398.50p 2,339.00p 2,349.00p 874789
12/02/2024 2,374.00p 2,396.50p 2,367.50p 2,388.50p 698529
09/02/2024 2,369.00p 2,382.00p 2,360.18p 2,375.00p 879531
08/02/2024 2,395.50p 2,407.50p 2,374.50p 2,375.00p 872167
07/02/2024 2,392.50p 2,398.00p 2,376.00p 2,383.00p 718024
06/02/2024 2,377.00p 2,394.00p 2,369.50p 2,381.50p 600220
05/02/2024 2,393.00p 2,397.00p 2,358.00p 2,369.50p 924443
02/02/2024 2,448.50p 2,449.50p 2,399.00p 2,409.00p 1450355
01/02/2024 2,421.00p 2,436.50p 2,412.01p 2,421.00p 563381
31/01/2024 2,435.00p 2,445.50p 2,422.00p 2,430.00p 953085
30/01/2024 2,435.00p 2,435.00p 2,405.00p 2,419.50p 588399
29/01/2024 2,424.00p 2,440.00p 2,417.00p 2,426.00p 551218
26/01/2024 2,413.00p 2,429.50p 2,381.00p 2,415.50p 949328
25/01/2024 2,464.00p 2,472.00p 2,411.50p 2,423.00p 847474
24/01/2024 2,464.00p 2,472.50p 2,439.00p 2,446.50p 946499
23/01/2024 2,400.50p 2,449.00p 2,390.50p 2,410.00p 1174600
22/01/2024 2,371.00p 2,371.00p 2,342.50p 2,363.50p 1299700
19/01/2024 2,383.00p 2,386.00p 2,354.50p 2,360.00p 859881
18/01/2024 2,374.50p 2,384.00p 2,355.50p 2,365.50p 1304023
17/01/2024 2,393.50p 2,400.00p 2,370.50p 2,383.00p 1109472
16/01/2024 2,434.00p 2,462.50p 2,411.50p 2,427.50p 1285171
15/01/2024 2,463.50p 2,471.49p 2,443.00p 2,455.00p 482650
12/01/2024 2,491.00p 2,502.50p 2,471.00p 2,485.00p 934142
11/01/2024 2,519.00p 2,541.50p 2,462.00p 2,481.50p 897717
10/01/2024 2,532.00p 2,532.00p 2,478.00p 2,508.00p 1362824
09/01/2024 2,556.00p 2,584.50p 2,532.00p 2,543.00p 1294356
08/01/2024 2,568.00p 2,583.30p 2,546.50p 2,573.50p 1096295
05/01/2024 2,585.00p 2,609.00p 2,561.50p 2,599.00p 1214081
04/01/2024 2,642.50p 2,655.00p 2,608.50p 2,626.50p 906824
03/01/2024 2,661.50p 2,670.50p 2,625.00p 2,646.00p 813658
02/01/2024 2,705.00p 2,707.00p 2,683.50p 2,700.00p 511081
29/12/2023 2,701.00p 2,705.00p 2,684.50p 2,689.50p 169992
28/12/2023 2,705.00p 2,707.50p 2,679.00p 2,698.00p 600499
27/12/2023 2,682.50p 2,698.50p 2,643.50p 2,674.00p 907949
22/12/2023 2,643.00p 2,682.50p 2,640.00p 2,659.50p 226674
21/12/2023 2,660.00p 2,673.50p 2,639.50p 2,665.00p 1280408
20/12/2023 2,639.00p 2,653.50p 2,627.50p 2,637.00p 906849
19/12/2023 2,617.00p 2,644.12p 2,609.00p 2,642.00p 838125
18/12/2023 2,594.00p 2,624.00p 2,568.00p 2,611.00p 772369
15/12/2023 2,596.00p 2,612.50p 2,540.00p 2,584.00p 1259081
14/12/2023 2,548.50p 2,590.00p 2,471.00p 2,559.00p 1226383
13/12/2023 2,494.00p 2,510.00p 2,460.00p 2,486.00p 679122
12/12/2023 2,498.50p 2,521.50p 2,450.00p 2,475.00p 723285
11/12/2023 2,480.00p 2,508.00p 2,440.50p 2,465.00p 694736
08/12/2023 2,496.00p 2,519.50p 2,473.00p 2,493.00p 775453
07/12/2023 2,475.50p 2,502.50p 2,446.00p 2,485.00p 920514
06/12/2023 2,470.00p 2,485.00p 2,461.00p 2,461.00p 913670
05/12/2023 2,411.50p 2,449.00p 2,398.50p 2,417.00p 1070576
04/12/2023 2,450.00p 2,489.50p 2,426.50p 2,434.00p 780269
01/12/2023 2,423.50p 2,492.50p 2,423.50p 2,474.50p 1062327
30/11/2023 2,413.50p 2,429.50p 2,395.50p 2,404.00p 712274
29/11/2023 2,416.50p 2,450.27p 2,300.00p 2,394.50p 978132
28/11/2023 2,417.00p 2,428.00p 2,400.50p 2,426.50p 1202572
27/11/2023 2,419.00p 2,451.24p 2,419.00p 2,437.00p 426827
24/11/2023 2,466.00p 2,488.50p 2,452.50p 2,460.50p 742506
23/11/2023 2,485.50p 2,501.50p 2,467.50p 2,469.00p 365489
22/11/2023 2,492.50p 2,507.50p 2,358.50p 2,480.00p 950310
21/11/2023 2,483.50p 2,498.00p 2,469.50p 2,489.00p 700841
20/11/2023 2,448.50p 2,466.50p 2,431.00p 2,459.00p 514993
17/11/2023 2,433.00p 2,464.50p 2,425.00p 2,442.00p 537901
16/11/2023 2,448.50p 2,463.00p 2,414.00p 2,424.50p 737015
15/11/2023 2,456.00p 2,472.00p 2,413.50p 2,440.00p 902247
14/11/2023 2,396.50p 2,441.00p 2,363.50p 2,422.50p 1507658
13/11/2023 2,381.00p 2,397.99p 2,345.00p 2,380.50p 530272
10/11/2023 2,359.00p 2,385.50p 2,337.00p 2,361.00p 649619
09/11/2023 2,338.00p 2,377.00p 2,327.50p 2,370.50p 770234
08/11/2023 2,335.00p 2,344.50p 2,319.00p 2,325.00p 669081
07/11/2023 2,386.00p 2,388.00p 2,323.54p 2,338.50p 1061297
06/11/2023 2,385.00p 2,402.00p 2,371.50p 2,380.50p 632144
03/11/2023 2,409.50p 2,424.00p 2,379.00p 2,389.00p 517358
02/11/2023 2,393.00p 2,431.00p 2,382.65p 2,409.00p 1115776
01/11/2023 2,344.00p 2,381.50p 2,256.00p 2,361.50p 495985
31/10/2023 2,336.00p 2,355.00p 2,318.50p 2,338.00p 1021273
30/10/2023 2,366.00p 2,500.00p 2,319.50p 2,364.50p 2054404
27/10/2023 2,356.50p 2,380.00p 2,348.00p 2,358.50p 922635
26/10/2023 2,323.00p 2,351.50p 2,321.00p 2,338.00p 587125
25/10/2023 2,329.00p 2,357.00p 2,221.50p 2,353.00p 1177149
24/10/2023 2,272.50p 2,309.54p 2,239.50p 2,301.50p 1170484
23/10/2023 2,250.00p 2,265.50p 2,226.00p 2,252.50p 577570
20/10/2023 2,300.00p 2,301.00p 2,254.50p 2,266.00p 1533081
19/10/2023 2,346.50p 2,354.50p 2,319.50p 2,320.00p 601203
18/10/2023 2,380.00p 2,394.50p 2,341.50p 2,348.00p 897289
17/10/2023 2,368.50p 2,398.00p 2,342.50p 2,379.00p 743587
16/10/2023 2,352.00p 2,388.00p 2,317.00p 2,378.00p 818418
13/10/2023 2,350.00p 2,353.50p 2,326.00p 2,330.00p 598050
12/10/2023 2,346.00p 2,359.00p 2,308.00p 2,321.50p 540930
11/10/2023 2,334.50p 2,352.00p 2,317.50p 2,323.50p 935885
10/10/2023 2,297.00p 2,358.50p 2,294.00p 2,330.00p 1535947
09/10/2023 2,310.50p 2,312.00p 2,273.86p 2,286.50p 799640
06/10/2023 2,293.00p 2,319.00p 2,253.00p 2,315.00p 551385
05/10/2023 2,264.50p 2,282.00p 2,250.50p 2,268.50p 522592

*Close Price adjusted for both dividends and splits