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
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
15/10/2021 2,000.50p 2,010.50p 1,984.20p 1,989.20p 6311528
14/10/2021 1,950.20p 2,004.00p 1,946.60p 1,992.00p 8461141
13/10/2021 1,928.00p 1,942.60p 1,910.60p 1,921.00p 6636674
12/10/2021 1,944.00p 1,964.00p 1,931.80p 1,950.00p 4203315
11/10/2021 1,936.60p 1,988.60p 1,928.80p 1,974.40p 4977104
08/10/2021 1,920.20p 1,928.60p 1,902.40p 1,913.00p 9245058
07/10/2021 1,853.00p 1,913.40p 1,853.00p 1,900.60p 5872147
06/10/2021 1,853.40p 1,855.40p 1,819.60p 1,835.20p 5091537
05/10/2021 1,844.20p 1,866.40p 1,831.20p 1,861.00p 5018941
04/10/2021 1,850.20p 1,878.20p 1,831.00p 1,848.60p 5505451
01/10/2021 1,864.00p 1,870.80p 1,838.80p 1,843.60p 6200886
30/09/2021 1,889.40p 1,905.80p 1,872.20p 1,888.20p 4991590
29/09/2021 1,832.00p 1,869.40p 1,823.00p 1,861.80p 6394536
28/09/2021 1,860.00p 1,876.20p 1,846.40p 1,846.80p 5580921
27/09/2021 1,892.00p 1,901.80p 1,858.00p 1,877.40p 9206940
24/09/2021 1,890.20p 1,890.20p 1,861.00p 1,867.80p 3461199
23/09/2021 1,923.00p 1,923.00p 1,880.20p 1,891.80p 6272553
22/09/2021 1,920.00p 1,933.00p 1,851.80p 1,891.60p 7089217
21/09/2021 1,872.00p 1,912.60p 1,847.60p 1,851.80p 9910615
20/09/2021 1,824.80p 1,849.40p 1,774.56p 1,843.80p 11632569
17/09/2021 1,956.80p 1,957.53p 1,855.80p 1,873.80p 16275403
16/09/2021 2,025.50p 2,035.00p 1,958.20p 1,968.20p 6744888
15/09/2021 2,024.50p 2,060.50p 2,018.00p 2,036.50p 6796234
14/09/2021 2,040.00p 2,060.00p 2,017.00p 2,026.00p 5229579
13/09/2021 2,074.50p 2,097.00p 2,073.50p 2,080.50p 3687159
10/09/2021 2,075.00p 2,087.50p 2,063.00p 2,071.50p 2888863
09/09/2021 2,063.00p 2,072.00p 2,044.50p 2,049.50p 4356727
08/09/2021 2,114.00p 2,116.50p 2,075.50p 2,084.00p 6181212
07/09/2021 2,114.50p 2,134.00p 2,105.00p 2,111.50p 7877291
06/09/2021 2,143.50p 2,145.00p 2,112.50p 2,118.00p 2424346
03/09/2021 2,135.00p 2,149.00p 2,112.00p 2,119.00p 7361753
02/09/2021 2,123.00p 2,133.49p 2,086.50p 2,107.00p 5489623
01/09/2021 2,261.50p 2,276.50p 2,210.50p 2,231.00p 6276832
31/08/2021 2,308.00p 2,324.25p 2,257.00p 2,257.50p 16920444
30/08/2021 2,245.00p 2,290.00p 2,229.00p 2,280.00p 3404876
27/08/2021 2,245.00p 2,290.00p 2,229.00p 2,280.00p 3404876
26/08/2021 2,238.00p 2,253.00p 2,228.00p 2,232.00p 4738140
25/08/2021 2,261.00p 2,276.00p 2,248.50p 2,266.50p 8031616
24/08/2021 2,245.50p 2,249.00p 2,210.50p 2,236.00p 7666723
23/08/2021 2,200.50p 2,220.00p 2,191.00p 2,207.50p 5490814
20/08/2021 2,181.00p 2,198.00p 2,159.00p 2,183.50p 7848330
19/08/2021 2,155.00p 2,180.00p 2,111.00p 2,163.50p 7193833
18/08/2021 2,335.00p 2,396.48p 2,197.50p 2,218.00p 11684685
17/08/2021 2,470.00p 2,505.00p 2,280.50p 2,358.00p 15706179
16/08/2021 2,301.00p 2,332.00p 2,253.00p 2,280.50p 3736297
13/08/2021 2,308.00p 2,322.50p 2,299.00p 2,322.50p 2070887
12/08/2021 2,334.50p 2,334.50p 2,282.00p 2,288.50p 4159835
11/08/2021 2,319.50p 2,338.00p 2,298.50p 2,321.50p 4388766
10/08/2021 2,281.00p 2,315.50p 2,260.50p 2,311.00p 4228417
09/08/2021 2,266.00p 2,295.00p 2,254.50p 2,291.00p 2134723
06/08/2021 2,266.50p 2,297.00p 2,264.00p 2,282.00p 3486805
05/08/2021 2,341.50p 2,350.00p 2,270.50p 2,280.00p 7257929
04/08/2021 2,385.00p 2,394.00p 2,358.50p 2,370.00p 5523060
03/08/2021 2,331.00p 2,368.00p 2,320.47p 2,365.00p 2724810
02/08/2021 2,342.00p 2,373.00p 2,340.00p 2,349.00p 2314924
30/07/2021 2,335.00p 2,346.00p 2,303.00p 2,324.00p 3725566
29/07/2021 2,336.50p 2,384.50p 2,333.50p 2,370.00p 3400766
28/07/2021 2,280.50p 2,327.50p 2,253.50p 2,323.50p 3800083
27/07/2021 2,327.00p 2,327.00p 2,283.50p 2,316.50p 4062171
26/07/2021 2,258.50p 2,330.50p 2,253.50p 2,328.00p 3695047
23/07/2021 2,246.00p 2,268.00p 2,238.00p 2,258.00p 2137394
22/07/2021 2,247.50p 2,266.90p 2,218.50p 2,229.00p 2594824
21/07/2021 2,188.00p 2,259.50p 2,182.00p 2,247.50p 4598631
20/07/2021 2,144.00p 2,211.00p 2,144.00p 2,188.00p 5282136
19/07/2021 2,193.50p 2,196.00p 2,126.00p 2,147.00p 5447377
16/07/2021 2,275.50p 2,278.00p 2,203.00p 2,218.00p 3841405
15/07/2021 2,261.00p 2,274.50p 2,216.00p 2,252.50p 5659842
14/07/2021 2,243.00p 2,270.50p 2,235.50p 2,249.50p 2386819
13/07/2021 2,260.00p 2,283.00p 2,230.50p 2,246.50p 2372391
12/07/2021 2,255.00p 2,263.50p 2,217.50p 2,256.50p 2453792
09/07/2021 2,177.50p 2,266.50p 2,174.50p 2,262.00p 4311767
08/07/2021 2,195.50p 2,199.50p 2,136.50p 2,168.00p 5182655
07/07/2021 2,166.50p 2,206.00p 2,165.76p 2,201.50p 4595424
06/07/2021 2,189.50p 2,207.70p 2,127.50p 2,133.50p 3750282
05/07/2021 2,175.00p 2,195.00p 2,153.00p 2,182.50p 1871076
02/07/2021 2,149.00p 2,165.00p 2,132.00p 2,152.00p 2288852
01/07/2021 2,136.50p 2,179.00p 2,136.50p 2,143.00p 3428963
30/06/2021 2,152.00p 2,167.00p 2,117.00p 2,130.00p 3260061
29/06/2021 2,144.00p 2,172.50p 2,111.50p 2,152.00p 2690350
28/06/2021 2,154.50p 2,177.00p 2,144.00p 2,144.00p 3292432
25/06/2021 2,125.50p 2,161.43p 2,109.50p 2,160.00p 3537723
24/06/2021 2,091.00p 2,118.50p 2,076.50p 2,115.00p 4664117
23/06/2021 2,100.00p 2,125.00p 2,072.50p 2,082.50p 4351671
22/06/2021 2,049.00p 2,066.50p 2,024.50p 2,064.50p 3762261
21/06/2021 2,002.50p 2,045.00p 1,980.00p 2,038.50p 5065541
18/06/2021 2,037.50p 2,056.50p 2,010.50p 2,014.00p 8633098
17/06/2021 2,101.00p 2,107.50p 2,056.00p 2,059.50p 7025048
16/06/2021 2,134.00p 2,140.50p 2,097.50p 2,129.00p 3640835
15/06/2021 2,160.00p 2,176.00p 2,121.50p 2,131.00p 4255519
14/06/2021 2,149.50p 2,180.50p 2,105.00p 2,152.00p 3671002
11/06/2021 2,166.00p 2,181.00p 2,153.00p 2,163.00p 3291725
10/06/2021 2,160.50p 2,161.00p 2,127.50p 2,134.00p 5581693
09/06/2021 2,167.50p 2,176.48p 2,118.50p 2,131.00p 6726650
08/06/2021 2,145.00p 2,185.00p 2,141.00p 2,176.00p 3105011
07/06/2021 2,184.00p 2,186.50p 2,144.50p 2,145.00p 2813195
04/06/2021 2,166.50p 2,176.50p 2,151.00p 2,170.00p 1974306

*Close Price adjusted for both dividends and splits