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
26/03/2020 1,240.00p 1,282.20p 1,220.00p 1,275.40p 10019183
25/03/2020 1,335.20p 1,356.00p 1,265.40p 1,316.00p 13257269
24/03/2020 1,196.40p 1,288.40p 1,182.20p 1,288.40p 15605284
23/03/2020 1,051.00p 1,141.60p 1,021.00p 1,105.80p 13065923
20/03/2020 1,127.20p 1,157.80p 1,070.40p 1,109.60p 16660935
19/03/2020 1,060.00p 1,102.60p 1,035.80p 1,075.40p 12560449
18/03/2020 1,060.00p 1,098.20p 1,028.20p 1,072.60p 14040883
17/03/2020 1,103.00p 1,149.20p 1,047.20p 1,124.60p 13313009
16/03/2020 985.00p 1,050.20p 958.80p 1,041.20p 15736801
13/03/2020 1,079.00p 1,094.60p 996.40p 1,054.00p 22134254
12/03/2020 1,066.20p 1,070.00p 939.80p 939.80p 20170470
11/03/2020 1,161.60p 1,174.20p 1,114.20p 1,125.20p 15440624
10/03/2020 1,174.00p 1,188.20p 1,129.00p 1,129.00p 16453025
09/03/2020 1,175.00p 1,184.80p 1,096.40p 1,111.40p 23270892
06/03/2020 1,370.00p 1,382.00p 1,329.00p 1,332.20p 10234348
05/03/2020 1,461.00p 1,466.05p 1,398.20p 1,406.00p 10410458
04/03/2020 1,473.00p 1,508.60p 1,468.20p 1,499.60p 7769254
03/03/2020 1,456.20p 1,500.60p 1,449.40p 1,462.80p 9659464
02/03/2020 1,464.20p 1,487.80p 1,389.80p 1,449.00p 11455950
28/02/2020 1,423.80p 1,489.80p 1,387.80p 1,418.40p 15011007
27/02/2020 1,522.00p 1,525.80p 1,470.00p 1,489.80p 8510005
26/02/2020 1,535.60p 1,559.40p 1,517.20p 1,558.20p 5819900
25/02/2020 1,585.00p 1,589.20p 1,540.60p 1,544.40p 4653014
24/02/2020 1,615.00p 1,615.00p 1,550.00p 1,569.80p 6813227
21/02/2020 1,658.00p 1,669.60p 1,641.60p 1,661.60p 3584943
20/02/2020 1,690.00p 1,704.20p 1,677.20p 1,677.20p 3290957
19/02/2020 1,685.60p 1,699.20p 1,672.00p 1,691.60p 3889691
18/02/2020 1,663.00p 1,680.20p 1,638.20p 1,667.60p 4237863
17/02/2020 1,692.60p 1,702.00p 1,684.80p 1,691.60p 1963944
14/02/2020 1,694.20p 1,703.00p 1,672.20p 1,675.20p 7204493
13/02/2020 1,698.80p 1,718.00p 1,678.80p 1,694.60p 3634635
12/02/2020 1,680.40p 1,715.20p 1,673.80p 1,706.60p 3716170
11/02/2020 1,684.00p 1,686.20p 1,655.40p 1,672.40p 5788359
10/02/2020 1,678.00p 1,681.20p 1,643.00p 1,657.00p 6545634
07/02/2020 1,703.60p 1,711.20p 1,666.00p 1,673.60p 5789921
06/02/2020 1,735.40p 1,747.20p 1,711.20p 1,720.80p 5145110
05/02/2020 1,696.20p 1,739.60p 1,691.80p 1,720.20p 4678936
04/02/2020 1,686.20p 1,712.60p 1,683.00p 1,702.20p 4372617
03/02/2020 1,652.00p 1,669.00p 1,637.60p 1,656.00p 3845508
31/01/2020 1,692.00p 1,699.60p 1,649.00p 1,659.80p 4796668
30/01/2020 1,688.20p 1,717.40p 1,681.40p 1,691.20p 3436103
29/01/2020 1,733.00p 1,741.60p 1,714.80p 1,721.00p 2835624
28/01/2020 1,707.40p 1,731.00p 1,683.20p 1,723.40p 4128070
27/01/2020 1,718.80p 1,730.80p 1,695.00p 1,703.80p 5827477
24/01/2020 1,795.60p 1,809.00p 1,773.20p 1,779.00p 3866994
23/01/2020 1,815.80p 1,816.33p 1,775.40p 1,776.60p 5823510
22/01/2020 1,835.00p 1,843.60p 1,822.40p 1,825.40p 4354133
21/01/2020 1,831.20p 1,832.40p 1,790.40p 1,816.20p 3867107
20/01/2020 1,864.40p 1,864.40p 1,836.20p 1,841.20p 2380212
17/01/2020 1,825.80p 1,873.00p 1,824.20p 1,851.60p 4238960
16/01/2020 1,802.00p 1,827.80p 1,802.00p 1,810.00p 3455840
15/01/2020 1,811.00p 1,811.00p 1,776.60p 1,801.40p 4034810
14/01/2020 1,812.00p 1,825.80p 1,802.20p 1,806.80p 3353562
13/01/2020 1,792.60p 1,804.60p 1,775.20p 1,804.60p 2563239
10/01/2020 1,790.00p 1,794.00p 1,771.20p 1,782.00p 2994517
09/01/2020 1,814.00p 1,834.40p 1,770.80p 1,771.20p 4539827
08/01/2020 1,781.80p 1,808.00p 1,773.00p 1,808.00p 4058320
07/01/2020 1,773.60p 1,788.20p 1,759.20p 1,784.80p 3029699
06/01/2020 1,786.20p 1,794.60p 1,769.80p 1,775.20p 2639640
03/01/2020 1,778.40p 1,800.00p 1,766.20p 1,796.40p 2860244
02/01/2020 1,789.60p 1,806.40p 1,784.40p 1,790.40p 2061505
31/12/2019 1,794.00p 1,799.00p 1,776.00p 1,776.80p 916062
30/12/2019 1,810.00p 1,814.00p 1,784.00p 1,790.20p 1753008
27/12/2019 1,810.60p 1,831.80p 1,802.00p 1,810.80p 1885296
24/12/2019 1,806.80p 1,807.20p 1,788.56p 1,791.40p 634222
23/12/2019 1,786.60p 1,804.40p 1,773.80p 1,802.20p 1656944
20/12/2019 1,799.00p 1,809.20p 1,785.80p 1,794.00p 6078309
19/12/2019 1,787.00p 1,805.20p 1,784.40p 1,799.40p 3570954
18/12/2019 1,787.20p 1,807.40p 1,783.80p 1,797.60p 3967565
17/12/2019 1,777.00p 1,800.80p 1,761.00p 1,795.80p 5372291
16/12/2019 1,754.00p 1,806.60p 1,751.00p 1,778.40p 4059655
13/12/2019 1,750.00p 1,781.20p 1,736.20p 1,738.20p 5457570
12/12/2019 1,723.80p 1,756.40p 1,718.60p 1,743.60p 3935749
11/12/2019 1,727.80p 1,739.00p 1,714.40p 1,729.00p 4552802
10/12/2019 1,712.20p 1,715.40p 1,681.60p 1,710.60p 3015138
09/12/2019 1,705.00p 1,722.40p 1,696.00p 1,715.20p 2896320
06/12/2019 1,672.00p 1,708.40p 1,667.20p 1,703.80p 2634436
05/12/2019 1,680.60p 1,687.40p 1,658.40p 1,661.60p 4557807
04/12/2019 1,664.80p 1,690.40p 1,653.80p 1,689.00p 5738579
03/12/2019 1,709.00p 1,709.00p 1,662.20p 1,674.40p 6336154
02/12/2019 1,720.20p 1,745.20p 1,714.00p 1,718.80p 2976094
29/11/2019 1,735.20p 1,736.40p 1,710.00p 1,710.00p 2962869
28/11/2019 1,738.20p 1,748.80p 1,721.00p 1,744.40p 1775323
27/11/2019 1,755.20p 1,767.60p 1,726.00p 1,726.80p 2935264
26/11/2019 1,726.60p 1,742.40p 1,720.20p 1,734.00p 6011963
25/11/2019 1,740.20p 1,744.00p 1,708.55p 1,720.20p 3415416
22/11/2019 1,690.00p 1,720.00p 1,662.40p 1,710.20p 4899018
21/11/2019 1,672.20p 1,673.60p 1,652.20p 1,670.20p 3855955
20/11/2019 1,697.40p 1,703.40p 1,668.60p 1,690.60p 3841927
19/11/2019 1,699.80p 1,736.36p 1,698.80p 1,704.20p 4175469
18/11/2019 1,694.00p 1,705.40p 1,677.60p 1,686.20p 3188179
15/11/2019 1,694.60p 1,722.20p 1,674.60p 1,690.00p 4086769
14/11/2019 1,677.60p 1,686.20p 1,666.40p 1,674.60p 3713449
13/11/2019 1,682.80p 1,689.80p 1,664.40p 1,676.80p 4478669
12/11/2019 1,725.00p 1,725.00p 1,696.40p 1,696.40p 3709711
11/11/2019 1,712.40p 1,720.00p 1,666.60p 1,692.40p 4305525
08/11/2019 1,760.00p 1,760.00p 1,723.80p 1,726.80p 5206668
07/11/2019 1,761.00p 1,781.20p 1,751.80p 1,751.80p 5478046
06/11/2019 1,756.00p 1,778.40p 1,751.60p 1,763.00p 4591056
05/11/2019 1,737.00p 1,776.20p 1,725.40p 1,764.60p 7696014
04/11/2019 1,690.60p 1,729.00p 1,687.40p 1,722.80p 5901689
01/11/2019 1,641.20p 1,680.40p 1,631.40p 1,673.40p 4049120
31/10/2019 1,661.80p 1,664.00p 1,619.00p 1,634.80p 6647131
30/10/2019 1,669.60p 1,669.60p 1,642.00p 1,653.00p 3121557
29/10/2019 1,682.60p 1,694.60p 1,669.00p 1,677.60p 3881818
28/10/2019 1,660.00p 1,689.40p 1,658.08p 1,678.40p 4444560
25/10/2019 1,645.00p 1,657.20p 1,635.00p 1,657.20p 2553482
24/10/2019 1,650.00p 1,659.20p 1,638.00p 1,645.00p 3492750
23/10/2019 1,619.00p 1,650.80p 1,613.60p 1,639.60p 3786698
22/10/2019 1,603.00p 1,623.00p 1,596.20p 1,618.40p 3900364
21/10/2019 1,598.00p 1,621.20p 1,593.60p 1,603.40p 4299672
18/10/2019 1,599.60p 1,616.20p 1,585.54p 1,600.00p 3745473
17/10/2019 1,606.00p 1,628.60p 1,599.20p 1,606.00p 5522111
16/10/2019 1,637.00p 1,643.60p 1,620.60p 1,622.60p 4594090
15/10/2019 1,666.60p 1,672.80p 1,631.60p 1,642.20p 5120359
14/10/2019 1,715.00p 1,716.00p 1,675.00p 1,675.00p 4380251
11/10/2019 1,696.20p 1,720.40p 1,679.20p 1,720.40p 6347089
10/10/2019 1,675.00p 1,708.60p 1,671.00p 1,696.60p 4970918
09/10/2019 1,670.00p 1,682.20p 1,650.60p 1,664.00p 4606970
08/10/2019 1,690.00p 1,698.40p 1,671.40p 1,671.40p 4711622
07/10/2019 1,673.00p 1,690.40p 1,663.80p 1,686.20p 3847482
04/10/2019 1,664.20p 1,684.20p 1,645.80p 1,683.20p 5702965
03/10/2019 1,667.60p 1,676.60p 1,631.40p 1,659.60p 6074322
02/10/2019 1,727.00p 1,728.20p 1,665.00p 1,665.00p 6990858
01/10/2019 1,742.80p 1,757.80p 1,726.80p 1,736.00p 6260122
30/09/2019 1,756.40p 1,761.20p 1,723.60p 1,732.40p 4640801
27/09/2019 1,754.00p 1,780.80p 1,747.00p 1,754.80p 4249426
26/09/2019 1,728.60p 1,761.40p 1,725.64p 1,734.60p 3810845
25/09/2019 1,711.20p 1,736.00p 1,695.00p 1,733.00p 5476367
24/09/2019 1,770.00p 1,770.00p 1,708.80p 1,710.80p 4387219
23/09/2019 1,786.40p 1,786.40p 1,749.40p 1,761.20p 4303315
20/09/2019 1,787.00p 1,795.00p 1,761.80p 1,788.80p 8961973
19/09/2019 1,784.60p 1,810.20p 1,771.40p 1,792.60p 3955222
18/09/2019 1,797.80p 1,809.00p 1,785.40p 1,795.60p 4021050
17/09/2019 1,814.80p 1,827.60p 1,817.00p 1,794.60p 7716181
16/09/2019 1,835.00p 1,844.00p 1,824.00p 1,824.20p 6025120
13/09/2019 1,810.60p 1,843.40p 1,804.20p 1,836.40p 5814953
12/09/2019 1,800.00p 1,817.60p 1,785.80p 1,803.80p 4922156
11/09/2019 1,792.00p 1,798.20p 1,771.40p 1,777.00p 4974057
10/09/2019 1,758.20p 1,778.20p 1,745.40p 1,775.00p 5646685
09/09/2019 1,768.20p 1,771.80p 1,743.00p 1,758.40p 4750747
06/09/2019 1,752.20p 1,764.80p 1,739.40p 1,759.40p 7250482
05/09/2019 1,758.20p 1,767.60p 1,731.40p 1,750.60p 5782329
04/09/2019 1,773.00p 1,809.60p 1,763.80p 1,806.40p 5231362
03/09/2019 1,768.40p 1,774.40p 1,745.00p 1,764.60p 4818768
02/09/2019 1,774.40p 1,788.60p 1,764.80p 1,765.60p 3899873
30/08/2019 1,741.00p 1,775.20p 1,740.60p 1,773.00p 6841418
29/08/2019 1,709.00p 1,740.00p 1,705.80p 1,730.00p 4184356
28/08/2019 1,692.00p 1,714.80p 1,683.00p 1,712.00p 5423200
27/08/2019 1,678.60p 1,690.68p 1,667.20p 1,672.60p 5680586
23/08/2019 1,707.60p 1,717.20p 1,676.00p 1,680.40p 4662765
22/08/2019 1,701.20p 1,716.60p 1,687.80p 1,698.60p 5557201
21/08/2019 1,729.40p 1,729.40p 1,703.00p 1,713.80p 6396503
20/08/2019 1,741.20p 1,770.00p 1,728.60p 1,734.80p 6099073
19/08/2019 1,773.40p 1,789.87p 1,767.00p 1,781.40p 4040311
16/08/2019 1,775.00p 1,785.00p 1,751.40p 1,755.20p 5350242
15/08/2019 1,785.60p 1,794.80p 1,746.20p 1,772.60p 5620012
14/08/2019 1,813.80p 1,820.20p 1,771.00p 1,782.80p 5891763
13/08/2019 1,787.40p 1,828.40p 1,781.00p 1,816.00p 6031722
12/08/2019 1,810.00p 1,818.80p 1,794.00p 1,797.40p 4032904
09/08/2019 1,814.00p 1,821.80p 1,795.60p 1,802.00p 4713134
08/08/2019 1,802.20p 1,835.00p 1,783.60p 1,835.00p 6619829
07/08/2019 1,760.00p 1,780.80p 1,744.60p 1,760.00p 5950091
06/08/2019 1,805.00p 1,810.80p 1,774.40p 1,778.80p 5054185
05/08/2019 1,800.00p 1,810.00p 1,784.68p 1,804.40p 6100884
02/08/2019 1,882.60p 1,892.40p 1,844.00p 1,844.00p 10762045
01/08/2019 1,955.60p 1,961.40p 1,916.00p 1,936.20p 6894800
31/07/2019 2,001.50p 2,015.50p 1,977.40p 1,984.20p 5697309
30/07/2019 2,009.50p 2,023.00p 1,990.00p 1,997.40p 3489539
29/07/2019 1,964.80p 1,999.80p 1,962.08p 1,993.80p 4044842
26/07/2019 1,957.80p 1,963.96p 1,936.80p 1,955.00p 3349251
25/07/2019 1,960.00p 1,984.60p 1,937.00p 1,958.00p 5322830
24/07/2019 2,024.50p 2,024.50p 1,949.60p 1,960.80p 6530206
23/07/2019 2,041.50p 2,064.50p 2,037.00p 2,042.50p 5198790
22/07/2019 2,028.00p 2,054.00p 2,024.50p 2,030.50p 2893146
19/07/2019 2,011.50p 2,036.00p 2,011.50p 2,028.50p 2309868
18/07/2019 2,020.00p 2,022.50p 1,996.80p 1,997.20p 3627615
17/07/2019 2,031.50p 2,044.50p 2,024.00p 2,034.00p 2767608
16/07/2019 2,013.00p 2,033.00p 2,000.00p 2,030.00p 3393595
15/07/2019 1,990.60p 2,012.00p 1,984.20p 2,006.50p 2436505
12/07/2019 1,992.40p 2,013.50p 1,977.20p 1,988.00p 3165436
11/07/2019 2,004.50p 2,011.00p 1,971.80p 1,979.60p 5480145
10/07/2019 1,987.20p 2,009.00p 1,978.00p 1,997.00p 4384529
09/07/2019 1,980.20p 1,989.60p 1,968.60p 1,975.00p 4053859
08/07/2019 1,975.00p 1,993.40p 1,967.90p 1,992.40p 3949200
05/07/2019 1,988.00p 1,990.80p 1,947.00p 1,955.60p 6165242
04/07/2019 2,039.50p 2,041.50p 2,008.00p 2,011.00p 3461928
03/07/2019 2,060.00p 2,078.50p 2,043.00p 2,044.50p 3575456
02/07/2019 2,040.00p 2,055.00p 2,033.00p 2,049.00p 4026751
01/07/2019 2,035.00p 2,052.50p 2,027.50p 2,032.50p 4244453
28/06/2019 2,010.00p 2,021.50p 2,000.50p 2,015.00p 3717251
27/06/2019 2,021.00p 2,030.50p 2,000.50p 2,010.00p 3462806
26/06/2019 1,986.40p 2,006.50p 1,983.00p 2,006.50p 4636634
25/06/2019 1,969.40p 2,007.50p 1,966.00p 1,990.20p 4119640
24/06/2019 1,955.80p 1,976.72p 1,955.80p 1,975.60p 3123429
21/06/2019 1,964.00p 1,983.00p 1,954.60p 1,965.00p 8993622
20/06/2019 1,955.00p 1,986.00p 1,944.80p 1,963.00p 4790668
19/06/2019 1,968.20p 1,972.60p 1,918.00p 1,924.20p 7578710
18/06/2019 1,925.00p 1,976.80p 1,925.00p 1,965.20p 7065570
17/06/2019 1,915.00p 1,929.10p 1,906.40p 1,917.20p 3248776

*Close Price adjusted for both dividends and splits