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
14/05/2010 1,997.00p 1,997.00p 1,902.50p 1,914.50p 12000923
13/05/2010 1,974.00p 2,012.50p 1,970.00p 2,005.50p 9793315
12/05/2010 1,934.50p 1,954.00p 1,908.00p 1,944.00p 13655710
11/05/2010 1,945.00p 1,953.50p 1,908.00p 1,948.50p 11736659
10/05/2010 1,985.00p 1,998.98p 1,957.50p 1,983.00p 17010412
07/05/2010 1,850.00p 1,954.00p 1,815.00p 1,864.50p 20884112
06/05/2010 1,853.00p 1,934.50p 1,850.50p 1,872.50p 13749319
05/05/2010 1,906.50p 1,924.82p 1,860.50p 1,886.00p 19006108
04/05/2010 1,951.50p 1,970.50p 1,859.50p 1,865.00p 28740698
30/04/2010 2,089.00p 2,119.50p 2,008.50p 2,025.50p 16270146
29/04/2010 2,075.50p 2,101.00p 2,051.00p 2,089.50p 9245019
28/04/2010 2,060.00p 2,094.50p 2,028.00p 2,058.50p 17213668
27/04/2010 2,130.00p 2,142.00p 2,061.00p 2,061.00p 10324214
26/04/2010 2,146.50p 2,160.00p 2,123.00p 2,151.00p 8497312
23/04/2010 2,112.50p 2,133.00p 2,090.00p 2,109.00p 7335349
22/04/2010 2,121.00p 2,145.00p 2,080.50p 2,098.00p 11137016
21/04/2010 2,163.50p 2,180.00p 2,117.27p 2,118.00p 9964775
20/04/2010 2,192.00p 2,204.72p 2,167.50p 2,180.00p 7310930
19/04/2010 2,178.50p 2,186.00p 2,157.00p 2,162.00p 7983642
16/04/2010 2,249.50p 2,262.50p 2,185.00p 2,196.00p 11660232
15/04/2010 2,275.00p 2,280.50p 2,240.00p 2,266.50p 5942152
14/04/2010 2,266.00p 2,310.29p 2,255.00p 2,286.00p 6469840
13/04/2010 2,250.50p 2,281.68p 2,232.50p 2,243.50p 6956035
12/04/2010 2,315.00p 2,315.00p 2,253.50p 2,270.50p 4556243
09/04/2010 2,266.50p 2,296.35p 2,266.50p 2,287.00p 4920734
08/04/2010 2,252.50p 2,267.90p 2,224.00p 2,252.50p 7159208
07/04/2010 2,325.50p 2,335.49p 2,267.50p 2,275.00p 7771988
06/04/2010 2,311.50p 2,346.00p 2,305.00p 2,334.50p 5531864
01/04/2010 2,269.00p 2,316.72p 2,243.99p 2,301.00p 7064762
31/03/2010 2,252.50p 2,278.00p 2,239.00p 2,260.00p 8835150
30/03/2010 2,318.00p 2,340.00p 2,260.00p 2,268.50p 8051385
29/03/2010 2,244.00p 2,281.50p 2,244.00p 2,267.50p 6397709
26/03/2010 2,237.00p 2,259.00p 2,227.00p 2,237.00p 6066385
25/03/2010 2,235.00p 2,254.00p 2,225.00p 2,248.50p 5713747
24/03/2010 2,242.00p 2,266.89p 2,197.50p 2,234.00p 7030090
23/03/2010 2,218.00p 2,254.00p 2,210.00p 2,236.50p 8576528
22/03/2010 2,178.00p 2,201.50p 2,148.50p 2,201.50p 7164360
19/03/2010 2,208.50p 2,230.00p 2,169.50p 2,185.00p 13731551
18/03/2010 2,198.00p 2,235.50p 2,197.00p 2,206.50p 9533110
17/03/2010 2,205.00p 2,276.92p 2,187.50p 2,220.00p 9210413
16/03/2010 2,177.00p 2,202.80p 2,170.00p 2,185.50p 6583149
15/03/2010 2,182.50p 2,200.00p 2,156.00p 2,165.50p 5653233
12/03/2010 2,210.00p 2,216.50p 2,177.50p 2,198.00p 8481381
11/03/2010 2,220.00p 2,230.45p 2,167.63p 2,200.00p 10274196
10/03/2010 2,212.50p 2,248.50p 2,204.50p 2,247.50p 6788324
09/03/2010 2,219.00p 2,230.50p 2,179.50p 2,222.50p 10615851
08/03/2010 2,240.00p 2,256.51p 2,193.51p 2,233.00p 10892962
05/03/2010 2,146.00p 2,340.00p 2,140.00p 2,207.00p 15210745
04/03/2010 2,121.00p 2,152.00p 2,110.00p 2,126.50p 9053985
03/03/2010 2,100.00p 2,155.00p 2,080.50p 2,149.00p 10929755
02/03/2010 2,079.00p 2,122.50p 1,992.64p 2,117.00p 8840111
01/03/2010 2,056.00p 2,077.50p 2,017.41p 2,072.00p 9887276
26/02/2010 1,998.00p 2,014.50p 1,974.00p 2,007.00p 11898342
25/02/2010 1,982.00p 2,011.00p 1,938.50p 1,961.00p 10052489
24/02/2010 1,986.00p 2,010.50p 1,922.12p 2,003.50p 9815685
23/02/2010 2,038.00p 2,069.12p 1,988.50p 2,000.00p 9533291
22/02/2010 2,050.00p 2,060.00p 2,017.50p 2,024.50p 6732475
19/02/2010 1,983.50p 2,034.00p 1,949.73p 2,029.00p 12224577
18/02/2010 1,958.00p 2,021.00p 1,950.00p 2,016.00p 8876181
17/02/2010 1,989.50p 2,014.18p 1,977.00p 1,978.00p 10624548
16/02/2010 1,950.00p 1,982.00p 1,930.00p 1,973.50p 9165434
15/02/2010 1,920.00p 1,938.50p 1,910.00p 1,913.50p 6054141
12/02/2010 1,922.00p 1,945.41p 1,865.00p 1,898.00p 14491802
11/02/2010 1,905.00p 1,928.00p 1,868.50p 1,901.50p 15311971
10/02/2010 1,874.00p 1,914.00p 1,841.50p 1,856.50p 15765638
09/02/2010 1,880.00p 1,902.50p 1,866.50p 1,885.50p 8995819
08/02/2010 1,850.00p 1,880.50p 1,818.00p 1,857.00p 10125692
05/02/2010 1,838.00p 1,880.00p 1,800.00p 1,824.50p 13342602
04/02/2010 1,905.00p 1,923.00p 1,841.50p 1,853.50p 12754887
03/02/2010 1,969.00p 1,971.50p 1,920.00p 1,931.50p 7628633
02/02/2010 1,930.00p 1,960.11p 1,896.50p 1,947.00p 12400316
01/02/2010 1,838.00p 1,900.50p 1,838.00p 1,896.00p 9153682
29/01/2010 1,845.00p 1,896.50p 1,840.00p 1,866.00p 10324967
28/01/2010 1,910.00p 1,926.00p 1,842.50p 1,842.50p 10849318
27/01/2010 1,867.00p 1,905.50p 1,849.00p 1,888.00p 12550054
26/01/2010 1,885.00p 1,903.00p 1,863.00p 1,896.00p 12473152
25/01/2010 1,915.50p 1,966.50p 1,903.50p 1,914.50p 11277280
22/01/2010 1,947.50p 1,969.80p 1,900.50p 1,934.50p 14822076
21/01/2010 2,020.50p 2,038.00p 1,934.50p 1,942.50p 15734122
20/01/2010 2,060.00p 2,072.00p 1,990.00p 2,005.00p 11972482
19/01/2010 2,064.50p 2,092.50p 2,047.00p 2,080.00p 8056977
18/01/2010 2,059.50p 2,084.62p 2,051.21p 2,074.50p 4674784
15/01/2010 2,066.00p 2,092.54p 2,030.00p 2,044.50p 10492194
14/01/2010 2,100.00p 2,109.50p 2,060.50p 2,066.00p 9409984
13/01/2010 2,052.00p 2,091.50p 2,026.00p 2,042.50p 9192015
12/01/2010 2,095.50p 2,114.50p 2,020.00p 2,056.00p 9566572
11/01/2010 2,150.00p 2,171.50p 2,095.50p 2,104.50p 7782245
08/01/2010 2,093.00p 2,116.50p 2,063.00p 2,115.50p 6163486
07/01/2010 2,090.00p 2,102.00p 2,069.00p 2,091.00p 7025666
06/01/2010 2,088.50p 2,104.00p 2,055.00p 2,100.00p 7246606
05/01/2010 2,063.00p 2,085.62p 2,045.00p 2,080.00p 7626636
04/01/2010 2,004.00p 2,064.00p 2,000.50p 2,064.00p 5870500
31/12/2009 2,009.00p 2,010.00p 1,983.00p 1,995.00p 1139311
30/12/2009 2,003.00p 2,017.45p 1,983.50p 1,994.50p 3004931
29/12/2009 1,981.00p 2,032.59p 1,980.50p 2,012.50p 6860367
24/12/2009 1,953.00p 1,977.00p 1,953.00p 1,970.00p 3950868
23/12/2009 1,924.00p 1,945.03p 1,914.50p 1,945.00p 3982468
22/12/2009 1,914.50p 1,930.00p 1,899.00p 1,905.00p 3771248
21/12/2009 1,884.50p 1,921.27p 1,870.50p 1,909.00p 4744641
18/12/2009 1,863.50p 1,910.50p 1,858.60p 1,883.00p 16666518
17/12/2009 1,884.50p 1,900.00p 1,863.00p 1,863.00p 6997202
16/12/2009 1,885.00p 1,907.00p 1,878.00p 1,902.50p 5863297
15/12/2009 1,920.00p 1,926.50p 1,882.50p 1,901.50p 7992992
14/12/2009 1,899.00p 1,907.50p 1,887.00p 1,906.00p 6898556
11/12/2009 1,867.00p 1,903.00p 1,866.50p 1,875.00p 8086043
10/12/2009 1,836.50p 1,863.50p 1,831.00p 1,850.00p 8544094
09/12/2009 1,857.50p 1,864.50p 1,829.00p 1,850.50p 13154678
08/12/2009 1,890.00p 1,906.00p 1,854.50p 1,856.50p 9147353
07/12/2009 1,881.00p 1,914.50p 1,867.00p 1,910.50p 8153457
04/12/2009 1,917.00p 1,962.50p 1,889.00p 1,890.50p 11034372
03/12/2009 1,964.00p 1,969.00p 1,924.50p 1,931.50p 9098922
02/12/2009 1,925.00p 1,968.23p 1,920.00p 1,942.00p 9386795
01/12/2009 1,888.00p 1,923.00p 1,888.00p 1,923.00p 8142371
30/11/2009 1,915.00p 1,915.00p 1,854.00p 1,857.50p 8166769
27/11/2009 1,796.00p 1,881.00p 1,791.50p 1,864.00p 9951997
26/11/2009 1,913.00p 1,913.00p 1,832.50p 1,834.50p 8418154
25/11/2009 1,890.00p 1,920.00p 1,889.00p 1,915.00p 8608671
24/11/2009 1,845.00p 1,892.00p 1,838.50p 1,857.50p 6899315
23/11/2009 1,850.00p 1,890.50p 1,847.50p 1,870.50p 6590549
20/11/2009 1,830.50p 1,853.50p 1,805.00p 1,807.50p 9718818
19/11/2009 1,869.50p 1,872.00p 1,819.50p 1,826.50p 8215921
18/11/2009 1,864.00p 1,897.00p 1,862.00p 1,878.50p 9415900
17/11/2009 1,860.00p 1,872.00p 1,841.00p 1,849.00p 8773828
16/11/2009 1,862.50p 1,873.01p 1,839.00p 1,866.00p 9601131
13/11/2009 1,785.00p 1,821.00p 1,781.50p 1,818.00p 5828475
12/11/2009 1,818.00p 1,858.80p 1,791.00p 1,799.50p 9605508
11/11/2009 1,811.00p 1,849.50p 1,807.00p 1,816.50p 13416505
10/11/2009 1,782.50p 1,794.50p 1,752.50p 1,770.00p 11285304
09/11/2009 1,758.50p 1,779.00p 1,734.50p 1,776.00p 5850164
06/11/2009 1,701.50p 1,721.50p 1,661.50p 1,703.50p 10530278
05/11/2009 1,661.00p 1,709.50p 1,644.00p 1,700.00p 9950101
04/11/2009 1,664.50p 1,710.00p 1,651.00p 1,705.00p 13044948
03/11/2009 1,660.00p 1,661.50p 1,618.50p 1,650.50p 10731879
02/11/2009 1,648.00p 1,698.50p 1,643.00p 1,690.00p 9940418
30/10/2009 1,720.00p 1,735.50p 1,631.50p 1,643.50p 15707775
29/10/2009 1,661.00p 1,726.00p 1,658.00p 1,720.00p 15837292
28/10/2009 1,759.50p 1,762.50p 1,669.50p 1,674.00p 15796298
27/10/2009 1,796.00p 1,812.50p 1,765.50p 1,782.00p 10819410
26/10/2009 1,839.00p 1,867.00p 1,793.00p 1,805.00p 8395736
23/10/2009 1,823.00p 1,856.00p 1,813.50p 1,832.00p 9755312
22/10/2009 1,790.00p 1,809.50p 1,771.00p 1,796.00p 9254209
21/10/2009 1,831.00p 1,839.00p 1,781.50p 1,825.00p 11292510
20/10/2009 1,860.00p 1,875.00p 1,822.50p 1,826.00p 7329580
19/10/2009 1,830.00p 1,850.00p 1,817.00p 1,847.50p 5689523
16/10/2009 1,831.50p 1,835.00p 1,786.00p 1,804.50p 9307721
15/10/2009 1,848.00p 1,852.50p 1,790.50p 1,811.50p 10161589
14/10/2009 1,809.00p 1,844.50p 1,801.00p 1,841.50p 14137185
13/10/2009 1,800.00p 1,808.50p 1,757.50p 1,765.00p 8633205
12/10/2009 1,769.50p 1,798.00p 1,757.50p 1,785.50p 8392013
09/10/2009 1,768.00p 1,783.50p 1,744.00p 1,770.00p 8336937
08/10/2009 1,790.00p 1,791.50p 1,756.00p 1,777.50p 10073474
07/10/2009 1,741.00p 1,766.00p 1,731.50p 1,740.00p 11886669
06/10/2009 1,679.00p 1,740.00p 1,672.00p 1,735.50p 11049479
05/10/2009 1,650.00p 1,661.50p 1,634.00p 1,659.00p 10965061
02/10/2009 1,633.00p 1,653.00p 1,583.50p 1,627.00p 14855934
01/10/2009 1,705.00p 1,722.50p 1,641.50p 1,643.00p 12029660
30/09/2009 1,735.50p 1,742.00p 1,685.00p 1,708.00p 10733183
29/09/2009 1,739.50p 1,745.50p 1,708.00p 1,728.00p 7426529
28/09/2009 1,671.00p 1,738.00p 1,661.50p 1,738.00p 8939686
25/09/2009 1,684.00p 1,711.00p 1,678.00p 1,692.50p 12643480
24/09/2009 1,692.00p 1,710.00p 1,663.00p 1,669.00p 11403596
23/09/2009 1,714.50p 1,746.00p 1,695.00p 1,701.50p 7995185
22/09/2009 1,717.00p 1,751.00p 1,712.50p 1,719.00p 12218378
21/09/2009 1,738.00p 1,738.00p 1,693.00p 1,702.00p 9708492

*Close Price adjusted for both dividends and splits