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
25/07/2022 2,143.00p 2,201.00p 2,143.00p 2,179.00p 1518133
22/07/2022 2,125.50p 2,176.00p 2,103.50p 2,156.00p 1849261
21/07/2022 2,105.50p 2,123.28p 2,070.50p 2,097.00p 2429487
20/07/2022 2,129.00p 2,142.50p 2,095.00p 2,105.00p 1365412
19/07/2022 2,077.50p 2,122.00p 2,077.50p 2,115.00p 1904511
18/07/2022 2,132.50p 2,146.00p 2,114.00p 2,135.00p 3179999
15/07/2022 2,018.00p 2,070.50p 1,998.60p 2,070.50p 2354501
14/07/2022 2,108.50p 2,141.60p 2,006.50p 2,034.00p 3693681
13/07/2022 2,107.00p 2,133.00p 2,074.00p 2,108.00p 2446109
12/07/2022 2,126.00p 2,139.50p 2,102.60p 2,127.50p 2609825
11/07/2022 2,141.00p 2,177.00p 2,130.00p 2,154.00p 1943613
08/07/2022 2,220.00p 2,234.00p 2,153.00p 2,205.50p 3079693
07/07/2022 2,219.00p 2,300.50p 2,200.00p 2,248.50p 3206874
06/07/2022 2,139.50p 2,205.50p 2,139.50p 2,164.50p 2476048
05/07/2022 2,260.50p 2,265.00p 2,158.00p 2,174.00p 4416873
04/07/2022 2,241.50p 2,261.50p 2,226.00p 2,244.00p 1165090
01/07/2022 2,242.00p 2,275.00p 2,193.00p 2,224.00p 2644887
30/06/2022 2,341.50p 2,347.00p 2,270.00p 2,297.00p 2727641
29/06/2022 2,402.00p 2,419.50p 2,376.50p 2,383.00p 2380595
28/06/2022 2,434.00p 2,454.00p 2,387.00p 2,388.00p 2560246
27/06/2022 2,328.00p 2,364.86p 2,313.00p 2,351.00p 2474096
24/06/2022 2,226.00p 2,283.00p 2,217.00p 2,275.50p 2312381
23/06/2022 2,262.00p 2,297.00p 2,225.50p 2,238.00p 2059817
22/06/2022 2,294.50p 2,306.00p 2,241.50p 2,263.50p 2130192
21/06/2022 2,341.00p 2,361.50p 2,315.00p 2,354.00p 1702661
20/06/2022 2,310.00p 2,323.50p 2,263.50p 2,321.00p 3453226
17/06/2022 2,423.00p 2,445.00p 2,346.50p 2,358.50p 2611230
16/06/2022 2,526.50p 2,530.40p 2,429.92p 2,439.00p 2540917
15/06/2022 2,510.00p 2,565.00p 2,474.50p 2,541.50p 2252154
14/06/2022 2,535.00p 2,535.00p 2,479.00p 2,498.50p 2348789
13/06/2022 2,550.00p 2,550.50p 2,443.00p 2,503.00p 3157989
10/06/2022 2,625.50p 2,628.50p 2,552.00p 2,558.00p 3093236
09/06/2022 2,650.00p 2,690.00p 2,629.50p 2,632.00p 3214590
08/06/2022 2,719.00p 2,728.00p 2,668.50p 2,704.50p 2213477
07/06/2022 2,684.50p 2,737.50p 2,657.02p 2,709.50p 2323410
06/06/2022 2,640.00p 2,697.26p 2,636.00p 2,658.50p 2971340
03/06/2022 2,590.00p 2,598.00p 2,526.50p 2,550.00p 3280969
02/06/2022 2,590.00p 2,598.00p 2,526.50p 2,550.00p 3280969
01/06/2022 2,590.00p 2,598.00p 2,526.50p 2,550.00p 3280969
31/05/2022 2,530.00p 2,579.00p 2,505.00p 2,515.00p 2399270
30/05/2022 2,545.00p 2,565.00p 2,519.50p 2,544.50p 1603871
27/05/2022 2,461.00p 2,533.00p 2,458.50p 2,506.50p 2068520
26/05/2022 2,400.00p 2,430.50p 2,397.50p 2,421.00p 1610581
25/05/2022 2,461.50p 2,476.26p 2,403.00p 2,435.50p 2243268
24/05/2022 2,669.50p 2,732.00p 2,658.50p 2,721.50p 2171260
23/05/2022 2,704.00p 2,736.50p 2,694.50p 2,721.50p 2852144
20/05/2022 2,660.00p 2,701.50p 2,657.50p 2,674.00p 2713797
19/05/2022 2,613.00p 2,615.00p 2,526.50p 2,599.00p 3839217
18/05/2022 2,637.50p 2,642.03p 2,577.50p 2,585.50p 2132713
17/05/2022 2,582.50p 2,631.50p 2,572.00p 2,627.50p 1794187
16/05/2022 2,560.00p 2,613.00p 2,559.50p 2,577.00p 1679636
13/05/2022 2,570.00p 2,604.00p 2,556.00p 2,596.00p 2508069
12/05/2022 2,518.00p 2,549.00p 2,485.08p 2,535.00p 3040753
11/05/2022 2,575.00p 2,625.00p 2,554.50p 2,611.00p 2535007
10/05/2022 2,550.00p 2,574.00p 2,510.50p 2,518.50p 3783756
09/05/2022 2,618.00p 2,624.50p 2,530.50p 2,539.50p 3520466
06/05/2022 2,664.00p 2,679.50p 2,614.00p 2,657.50p 2403891
05/05/2022 2,739.00p 2,750.50p 2,655.00p 2,659.50p 3538040
04/05/2022 2,660.00p 2,708.58p 2,615.78p 2,664.50p 1866954
03/05/2022 2,695.00p 2,735.00p 2,666.00p 2,727.50p 4021955
02/05/2022 2,757.00p 2,764.50p 2,715.50p 2,725.00p 2240690
29/04/2022 2,757.00p 2,764.50p 2,715.50p 2,725.00p 2240690
28/04/2022 2,720.00p 2,730.00p 2,672.50p 2,701.50p 2986592
27/04/2022 2,618.00p 2,698.00p 2,618.00p 2,677.50p 3313961
26/04/2022 2,593.50p 2,600.00p 2,511.00p 2,573.50p 3827118
25/04/2022 2,602.50p 2,629.07p 2,518.00p 2,530.00p 5501182
22/04/2022 2,722.00p 2,795.00p 2,689.00p 2,700.50p 3393746
21/04/2022 2,850.00p 2,858.00p 2,798.00p 2,818.50p 3328371
20/04/2022 2,964.00p 2,970.50p 2,861.00p 2,889.50p 4091111
19/04/2022 2,988.00p 3,024.00p 2,953.50p 2,976.00p 1942364
18/04/2022 2,971.00p 2,994.00p 2,947.50p 2,991.00p 1845711
15/04/2022 2,971.00p 2,994.00p 2,947.50p 2,991.00p 1845711
14/04/2022 2,971.00p 2,994.00p 2,947.50p 2,991.00p 1845711
13/04/2022 2,961.00p 2,993.50p 2,951.50p 2,985.00p 1729445
12/04/2022 2,926.00p 2,981.50p 2,902.00p 2,970.00p 3035726
11/04/2022 2,964.00p 2,978.00p 2,898.00p 2,907.00p 1928419
08/04/2022 2,978.00p 3,013.00p 2,978.00p 3,001.00p 1654804
07/04/2022 2,940.50p 2,958.90p 2,894.50p 2,937.50p 2500611
06/04/2022 2,967.00p 2,986.50p 2,940.00p 2,957.00p 2169990
05/04/2022 3,000.00p 3,012.00p 2,957.00p 2,964.50p 2503336
04/04/2022 3,001.00p 3,011.50p 2,973.03p 2,999.00p 1893571
01/04/2022 2,976.50p 3,040.00p 2,972.50p 3,019.00p 2439186
31/03/2022 2,941.00p 2,996.50p 2,935.35p 2,952.00p 3401591
30/03/2022 2,888.00p 2,986.98p 2,881.50p 2,984.00p 3190848
29/03/2022 2,887.50p 2,925.00p 2,795.00p 2,858.00p 5164087
28/03/2022 2,911.50p 2,921.00p 2,851.00p 2,863.00p 5068800
25/03/2022 2,825.00p 2,841.00p 2,801.50p 2,839.50p 3057819
24/03/2022 2,798.50p 2,826.00p 2,770.00p 2,801.50p 3536707
23/03/2022 2,705.00p 2,747.00p 2,699.50p 2,740.50p 3513649
22/03/2022 2,739.00p 2,750.50p 2,665.50p 2,667.00p 4567156
21/03/2022 2,619.00p 2,728.00p 2,598.00p 2,714.00p 3408604
18/03/2022 2,610.00p 2,623.00p 2,552.00p 2,585.00p 4712179
17/03/2022 2,513.50p 2,574.00p 2,495.50p 2,574.00p 3738011
16/03/2022 2,545.00p 2,556.00p 2,473.50p 2,538.00p 6658028
15/03/2022 2,453.00p 2,479.00p 2,424.00p 2,472.50p 6753941
14/03/2022 2,619.50p 2,620.50p 2,506.50p 2,524.00p 5565346
11/03/2022 2,690.50p 2,697.50p 2,593.50p 2,650.00p 4538724
10/03/2022 2,659.00p 2,680.50p 2,638.00p 2,678.00p 3680697
09/03/2022 2,702.00p 2,704.50p 2,595.50p 2,650.50p 4813521
08/03/2022 2,696.00p 2,712.00p 2,632.00p 2,680.00p 6209676
07/03/2022 2,806.00p 2,861.81p 2,751.00p 2,756.50p 5609321
04/03/2022 2,737.50p 2,745.00p 2,656.34p 2,696.00p 4556678
03/03/2022 2,725.00p 2,767.00p 2,696.50p 2,719.50p 3318195
02/03/2022 2,624.00p 2,679.50p 2,618.73p 2,663.00p 5780103
01/03/2022 2,509.50p 2,576.00p 2,504.00p 2,551.50p 4569409
28/02/2022 2,495.50p 2,538.00p 2,488.50p 2,520.00p 6420879
25/02/2022 2,405.00p 2,476.50p 2,363.00p 2,472.50p 4848271
24/02/2022 2,342.00p 2,402.09p 2,320.50p 2,354.50p 4817318
23/02/2022 2,571.50p 2,578.05p 2,532.50p 2,532.50p 3941348
22/02/2022 2,516.00p 2,576.50p 2,504.00p 2,541.50p 3720515
21/02/2022 2,583.00p 2,607.50p 2,520.00p 2,542.00p 2977165
18/02/2022 2,514.00p 2,555.50p 2,514.00p 2,555.00p 3795677
17/02/2022 2,531.00p 2,538.15p 2,482.00p 2,502.50p 4914525
16/02/2022 2,490.00p 2,532.50p 2,470.00p 2,526.00p 4784554
15/02/2022 2,505.00p 2,538.55p 2,449.50p 2,478.00p 4808486
14/02/2022 2,533.50p 2,556.00p 2,499.50p 2,517.00p 3935868
11/02/2022 2,550.00p 2,578.96p 2,507.00p 2,533.50p 6124254
10/02/2022 2,565.00p 2,613.00p 2,556.50p 2,594.50p 5604275
09/02/2022 2,520.00p 2,538.00p 2,474.50p 2,528.50p 4821446
08/02/2022 2,557.50p 2,567.50p 2,506.00p 2,515.00p 9135168
07/02/2022 2,465.00p 2,536.00p 2,452.50p 2,521.00p 5276364
04/02/2022 2,440.00p 2,460.00p 2,420.00p 2,420.00p 3935989
03/02/2022 2,460.00p 2,475.05p 2,415.00p 2,415.00p 7759459
02/02/2022 2,363.00p 2,417.50p 2,363.00p 2,405.00p 4779249
01/02/2022 2,360.50p 2,382.50p 2,331.00p 2,371.50p 5103320
31/01/2022 2,426.00p 2,426.31p 2,341.50p 2,347.00p 5258266
28/01/2022 2,451.00p 2,462.50p 2,366.00p 2,382.50p 202540016
27/01/2022 2,381.00p 2,460.50p 2,378.00p 2,443.00p 19374696
26/01/2022 2,352.00p 2,403.50p 2,328.50p 2,398.00p 10898176
25/01/2022 2,373.50p 2,390.50p 2,328.50p 2,328.50p 12240356
24/01/2022 2,381.50p 2,411.50p 2,307.50p 2,333.50p 16197710
21/01/2022 2,417.00p 2,439.50p 2,390.50p 2,423.50p 15472321
20/01/2022 2,516.00p 2,527.50p 2,472.00p 2,502.50p 10721992
19/01/2022 2,410.00p 2,487.00p 2,406.00p 2,473.50p 18817688
18/01/2022 2,405.00p 2,443.50p 2,388.00p 2,415.00p 21473974
17/01/2022 2,399.00p 2,412.50p 2,381.00p 2,412.50p 5928796
14/01/2022 2,405.50p 2,409.00p 2,367.50p 2,378.50p 8742444
13/01/2022 2,410.00p 2,417.00p 2,366.00p 2,401.50p 9054360
12/01/2022 2,309.00p 2,397.50p 2,305.50p 2,375.00p 8227620
10/01/2022 2,318.50p 2,318.50p 2,252.00p 2,261.00p 2140357
07/01/2022 2,280.00p 2,310.00p 2,275.50p 2,305.50p 5912921
06/01/2022 2,242.00p 2,277.50p 2,238.48p 2,245.00p 3264942
05/01/2022 2,241.00p 2,268.50p 2,231.50p 2,267.00p 6199738
04/01/2022 2,218.00p 2,238.50p 2,187.00p 2,221.00p 4703691
03/01/2022 2,202.00p 2,209.50p 2,182.00p 2,199.50p 1251735
31/12/2021 2,202.00p 2,209.50p 2,182.00p 2,199.50p 1251735
30/12/2021 2,204.00p 2,223.50p 2,200.50p 2,202.00p 1751052
29/12/2021 2,190.50p 2,219.00p 2,174.50p 2,207.50p 4679955
28/12/2021 2,198.50p 2,203.87p 2,179.00p 2,179.00p 719492
27/12/2021 2,198.50p 2,203.87p 2,179.00p 2,179.00p 719492
24/12/2021 2,198.50p 2,203.87p 2,179.00p 2,179.00p 719196
23/12/2021 2,184.00p 2,206.50p 2,172.00p 2,206.50p 3324922
22/12/2021 2,184.00p 2,195.50p 2,147.00p 2,184.50p 3637606
21/12/2021 2,195.00p 2,206.50p 2,171.50p 2,195.50p 7818291
20/12/2021 2,140.50p 2,180.31p 2,125.00p 2,146.00p 4343567
17/12/2021 2,195.00p 2,207.00p 2,169.50p 2,179.50p 7518584
16/12/2021 2,165.00p 2,177.50p 2,139.00p 2,173.50p 5601756
15/12/2021 2,146.50p 2,170.69p 2,128.50p 2,130.00p 6722807
14/12/2021 2,162.00p 2,185.00p 2,156.00p 2,168.00p 3677702
13/12/2021 2,173.00p 2,183.00p 2,126.00p 2,126.00p 11123802
10/12/2021 2,131.50p 2,160.50p 2,123.00p 2,128.00p 7387299
09/12/2021 2,159.50p 2,165.00p 2,114.50p 2,132.50p 5474356
08/12/2021 2,160.50p 2,178.00p 2,145.50p 2,149.00p 7743191
07/12/2021 2,094.00p 2,177.50p 2,094.00p 2,173.50p 7496390
06/12/2021 2,031.50p 2,087.00p 2,025.00p 2,058.50p 4008319
03/12/2021 2,110.00p 2,115.50p 2,022.00p 2,041.50p 6448516
02/12/2021 2,056.00p 2,115.00p 2,046.50p 2,099.00p 5759540
01/12/2021 2,081.50p 2,117.50p 2,006.86p 2,074.50p 6793359
30/11/2021 2,005.00p 2,074.00p 1,994.80p 2,066.50p 13316379
29/11/2021 1,984.20p 2,034.00p 1,969.05p 2,019.00p 8892842
26/11/2021 1,934.00p 1,969.80p 1,923.40p 1,962.00p 6746638
25/11/2021 2,032.50p 2,042.96p 1,992.40p 2,010.00p 4062312
24/11/2021 2,006.00p 2,050.50p 2,005.50p 2,016.00p 7697863
23/11/2021 1,985.00p 2,019.50p 1,980.34p 2,001.00p 9523883
22/11/2021 1,914.60p 1,955.20p 1,887.80p 1,942.80p 4929060
19/11/2021 1,901.00p 1,917.60p 1,875.00p 1,884.20p 13261353
18/11/2021 1,877.20p 1,883.80p 1,853.20p 1,868.40p 4964239
17/11/2021 1,891.40p 1,904.60p 1,879.00p 1,890.00p 9888798
16/11/2021 1,926.00p 1,933.80p 1,898.40p 1,898.80p 3617265
15/11/2021 1,950.00p 1,959.80p 1,916.80p 1,923.40p 3626967
12/11/2021 1,964.40p 1,975.20p 1,942.60p 1,960.80p 10350046
11/11/2021 1,940.60p 1,987.22p 1,932.40p 1,975.00p 6379643
10/11/2021 1,880.20p 1,915.00p 1,878.60p 1,901.00p 6526424
09/11/2021 1,928.80p 1,935.60p 1,890.40p 1,894.40p 10443040
08/11/2021 1,905.20p 1,929.80p 1,896.60p 1,922.60p 3780904
05/11/2021 1,898.60p 1,910.80p 1,892.20p 1,908.60p 3415920
04/11/2021 1,905.80p 1,916.72p 1,882.80p 1,897.20p 7200448
03/11/2021 1,894.60p 1,905.80p 1,872.40p 1,881.60p 5010943
02/11/2021 1,887.60p 1,890.40p 1,846.60p 1,867.20p 4287246
01/11/2021 1,937.60p 1,942.80p 1,920.60p 1,924.00p 3618926
29/10/2021 1,932.00p 1,952.40p 1,923.60p 1,935.00p 4789696
28/10/2021 1,940.20p 1,970.00p 1,935.80p 1,957.20p 3364539
27/10/2021 1,944.40p 1,969.85p 1,944.40p 1,954.20p 3290813
26/10/2021 2,006.00p 2,006.00p 1,971.80p 1,979.80p 3702668
25/10/2021 1,974.60p 1,996.00p 1,964.60p 1,996.00p 4200422
22/10/2021 1,943.00p 1,976.00p 1,933.00p 1,941.00p 4057179
21/10/2021 1,964.00p 1,973.60p 1,921.00p 1,928.40p 6297231
20/10/2021 1,980.80p 2,006.50p 1,961.06p 2,003.00p 4772558
19/10/2021 2,011.00p 2,023.00p 1,987.60p 2,008.50p 4253224
18/10/2021 2,000.50p 2,020.50p 1,971.00p 1,987.60p 4790198

*Close Price adjusted for both dividends and splits