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
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
03/06/2021 2,203.00p 2,208.00p 2,143.26p 2,150.50p 2422061
02/06/2021 2,199.00p 2,213.50p 2,176.50p 2,193.00p 2899604
01/06/2021 2,173.00p 2,217.00p 2,160.00p 2,199.00p 6735287
31/05/2021 2,139.50p 2,149.50p 2,116.50p 2,123.00p 3469704
28/05/2021 2,139.50p 2,149.50p 2,116.50p 2,123.00p 3469704
27/05/2021 2,107.00p 2,162.00p 2,101.50p 2,135.00p 7976338
26/05/2021 2,060.50p 2,082.50p 2,051.50p 2,081.50p 2847500
25/05/2021 2,124.00p 2,133.00p 2,067.00p 2,069.00p 3495202
24/05/2021 2,106.50p 2,122.00p 2,086.80p 2,102.50p 2575045
21/05/2021 2,125.00p 2,143.00p 2,104.00p 2,116.50p 3806498
20/05/2021 2,144.00p 2,155.00p 2,094.00p 2,125.50p 5426039
19/05/2021 2,182.50p 2,198.11p 2,129.00p 2,138.00p 5162427
18/05/2021 2,293.50p 2,331.50p 2,234.50p 2,240.50p 3560212
17/05/2021 2,230.00p 2,253.50p 2,185.00p 2,246.00p 4374769
14/05/2021 2,248.00p 2,251.50p 2,197.50p 2,222.50p 4400914
13/05/2021 2,293.00p 2,299.50p 2,228.50p 2,251.50p 4891661
12/05/2021 2,345.50p 2,363.00p 2,297.00p 2,344.50p 4306225
11/05/2021 2,342.50p 2,347.00p 2,290.00p 2,329.50p 5593379
10/05/2021 2,400.50p 2,418.50p 2,363.00p 2,375.50p 3900225
07/05/2021 2,330.50p 2,362.00p 2,312.50p 2,337.50p 3448988
06/05/2021 2,316.00p 2,334.00p 2,286.50p 2,314.00p 5431205
05/05/2021 2,233.50p 2,306.00p 2,225.88p 2,306.00p 3806966
04/05/2021 2,209.50p 2,243.00p 2,190.00p 2,196.50p 3734796
03/05/2021 2,206.00p 2,217.00p 2,183.20p 2,184.50p 3695859
30/04/2021 2,206.00p 2,217.00p 2,183.20p 2,184.50p 3695859
29/04/2021 2,242.50p 2,259.30p 2,204.00p 2,208.50p 3707538
28/04/2021 2,210.50p 2,238.50p 2,201.50p 2,216.50p 2734806
27/04/2021 2,249.50p 2,251.00p 2,198.50p 2,209.00p 4280162
26/04/2021 2,218.00p 2,255.50p 2,204.50p 2,247.50p 2319407
23/04/2021 2,190.00p 2,219.50p 2,183.50p 2,212.50p 2614680
22/04/2021 2,181.50p 2,193.00p 2,161.00p 2,186.50p 6013011
21/04/2021 2,175.00p 2,196.00p 2,155.00p 2,178.50p 2642518
20/04/2021 2,217.00p 2,259.00p 2,166.00p 2,167.00p 4103982
19/04/2021 2,237.50p 2,243.00p 2,210.00p 2,217.50p 2764323
16/04/2021 2,243.50p 2,262.00p 2,219.50p 2,239.50p 5613305
15/04/2021 2,234.00p 2,253.67p 2,223.81p 2,241.50p 4083697
14/04/2021 2,141.50p 2,209.50p 2,136.00p 2,208.00p 3783113
13/04/2021 2,134.00p 2,145.50p 2,117.00p 2,137.50p 2998181
12/04/2021 2,139.50p 2,152.50p 2,099.00p 2,118.00p 2620348
09/04/2021 2,175.50p 2,179.50p 2,149.00p 2,150.00p 3374955
08/04/2021 2,184.50p 2,196.50p 2,148.50p 2,169.00p 3194861
07/04/2021 2,127.50p 2,176.00p 2,119.50p 2,163.00p 3837369
06/04/2021 2,113.00p 2,141.50p 2,111.14p 2,118.00p 3158136
02/04/2021 2,104.50p 2,119.50p 2,061.50p 2,068.00p 3165669
01/04/2021 2,104.50p 2,119.50p 2,061.50p 2,068.00p 3165669
31/03/2021 2,087.00p 2,110.50p 2,079.00p 2,094.50p 4309304
30/03/2021 2,080.50p 2,119.00p 2,075.00p 2,105.50p 3204749
29/03/2021 2,086.00p 2,111.00p 2,075.00p 2,078.00p 3537133
26/03/2021 2,051.50p 2,097.00p 2,047.50p 2,090.50p 5243408
25/03/2021 2,048.50p 2,056.00p 1,992.40p 2,023.00p 3812292
24/03/2021 2,029.50p 2,063.00p 2,015.50p 2,057.50p 4784640
23/03/2021 2,050.00p 2,063.00p 2,035.00p 2,046.50p 5677892
22/03/2021 2,044.00p 2,073.00p 2,028.00p 2,053.00p 3386887
19/03/2021 2,078.50p 2,096.50p 2,048.50p 2,060.50p 8900431
18/03/2021 2,091.50p 2,116.50p 2,082.00p 2,103.00p 4398058
17/03/2021 2,113.50p 2,120.00p 2,074.50p 2,074.50p 6052164
16/03/2021 2,139.00p 2,140.50p 2,107.62p 2,124.50p 5345503
15/03/2021 2,172.50p 2,189.50p 2,113.00p 2,134.50p 3993853
12/03/2021 2,177.00p 2,184.50p 2,142.50p 2,179.50p 3583199
11/03/2021 2,149.00p 2,183.00p 2,146.50p 2,174.00p 4563532
10/03/2021 2,167.50p 2,169.00p 2,114.85p 2,134.00p 6858099
09/03/2021 2,182.00p 2,221.50p 2,160.71p 2,200.00p 5197872
08/03/2021 2,225.00p 2,257.50p 2,178.50p 2,255.00p 4045137
05/03/2021 2,205.00p 2,244.50p 2,183.00p 2,194.50p 4851634
04/03/2021 2,270.50p 2,270.50p 2,198.00p 2,216.50p 6859855
03/03/2021 2,382.00p 2,408.50p 2,325.00p 2,354.00p 4325738
02/03/2021 2,297.50p 2,378.50p 2,284.50p 2,357.00p 4133169
01/03/2021 2,317.00p 2,362.00p 2,288.50p 2,313.00p 3477937
26/02/2021 2,310.50p 2,331.50p 2,253.50p 2,269.50p 7039605
25/02/2021 2,366.00p 2,383.50p 2,333.50p 2,350.00p 4407372
24/02/2021 2,273.00p 2,332.50p 2,266.00p 2,324.00p 3977427
23/02/2021 2,327.50p 2,333.90p 2,239.00p 2,293.50p 4572988
22/02/2021 2,336.00p 2,337.50p 2,271.50p 2,285.50p 4478214
19/02/2021 2,220.50p 2,288.72p 2,219.50p 2,277.50p 4736336
18/02/2021 2,254.00p 2,322.86p 2,224.83p 2,235.00p 4751465
17/02/2021 2,260.50p 2,311.00p 2,237.50p 2,244.50p 5551561
16/02/2021 2,228.00p 2,279.00p 2,204.80p 2,260.50p 5627275
15/02/2021 2,167.00p 2,239.00p 2,162.50p 2,228.00p 3266755
12/02/2021 2,091.50p 2,120.00p 2,071.00p 2,117.50p 2603787
11/02/2021 2,123.50p 2,126.50p 2,094.50p 2,105.50p 4275734
10/02/2021 2,101.50p 2,133.00p 2,078.50p 2,107.50p 3714122
09/02/2021 2,095.50p 2,106.50p 2,072.50p 2,081.50p 2703591
08/02/2021 2,080.50p 2,117.00p 2,071.50p 2,093.00p 3280418
05/02/2021 2,025.00p 2,056.50p 2,022.00p 2,044.50p 3371133
04/02/2021 2,058.50p 2,068.50p 2,015.00p 2,035.00p 2867994
03/02/2021 2,059.00p 2,063.00p 2,010.00p 2,038.50p 3938975
02/02/2021 2,047.50p 2,074.00p 2,016.00p 2,035.50p 4105890
01/02/2021 2,038.00p 2,092.50p 2,025.50p 2,048.00p 4267890
29/01/2021 1,994.00p 2,043.00p 1,990.86p 2,011.50p 5400983
28/01/2021 1,991.80p 2,076.50p 1,982.00p 2,062.50p 4862799
27/01/2021 2,073.00p 2,076.50p 2,012.50p 2,058.00p 6435490
26/01/2021 2,079.50p 2,112.50p 2,074.76p 2,108.50p 3498287
25/01/2021 2,122.00p 2,135.89p 2,073.00p 2,092.00p 4656919
22/01/2021 2,115.00p 2,143.00p 2,080.00p 2,113.00p 3647591
21/01/2021 2,176.00p 2,189.00p 2,129.00p 2,137.00p 3546773
20/01/2021 2,147.50p 2,175.00p 2,123.50p 2,169.50p 4071047
19/01/2021 2,128.50p 2,160.00p 2,091.50p 2,111.00p 3529861
18/01/2021 2,122.00p 2,137.00p 2,096.50p 2,116.00p 1892806
15/01/2021 2,174.00p 2,179.00p 2,105.50p 2,135.00p 4537373
14/01/2021 2,138.00p 2,212.00p 2,126.00p 2,208.00p 3055894
13/01/2021 2,157.50p 2,170.19p 2,128.00p 2,128.00p 2656808
12/01/2021 2,174.00p 2,180.50p 2,133.50p 2,157.50p 2726752
11/01/2021 2,172.50p 2,217.50p 2,137.50p 2,164.50p 4504384
08/01/2021 2,195.00p 2,235.50p 2,189.00p 2,221.50p 4561422

*Close Price adjusted for both dividends and splits