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
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
14/06/2019 1,923.00p 1,933.00p 1,901.60p 1,910.00p 5022631
13/06/2019 1,900.00p 1,932.20p 1,896.80p 1,929.00p 4309269
12/06/2019 1,898.40p 1,918.20p 1,879.60p 1,908.60p 3925874
11/06/2019 1,877.00p 1,907.60p 1,875.40p 1,894.20p 7629562
10/06/2019 1,842.00p 1,860.46p 1,839.60p 1,852.00p 2847039
07/06/2019 1,800.00p 1,840.00p 1,800.00p 1,824.20p 3770145
06/06/2019 1,781.60p 1,814.40p 1,780.80p 1,804.40p 3218192
05/06/2019 1,808.40p 1,818.80p 1,784.60p 1,794.40p 4280494
04/06/2019 1,787.20p 1,807.60p 1,781.80p 1,800.60p 3648591
03/06/2019 1,762.00p 1,801.60p 1,755.00p 1,798.00p 4217720
31/05/2019 1,794.20p 1,795.62p 1,770.80p 1,784.60p 4914384
30/05/2019 1,805.00p 1,819.80p 1,795.80p 1,810.00p 3104836
29/05/2019 1,814.80p 1,814.80p 1,784.80p 1,800.00p 5457272
28/05/2019 1,836.00p 1,848.20p 1,816.40p 1,834.00p 7129371
24/05/2019 1,778.00p 1,801.80p 1,771.40p 1,800.00p 4504627
23/05/2019 1,776.40p 1,778.80p 1,748.20p 1,757.40p 4297185
22/05/2019 1,805.00p 1,809.60p 1,786.20p 1,786.80p 3892618
21/05/2019 1,798.80p 1,807.20p 1,779.40p 1,790.00p 3832382
20/05/2019 1,808.20p 1,808.20p 1,769.80p 1,791.60p 3831684
17/05/2019 1,815.20p 1,817.20p 1,775.20p 1,794.80p 5021463
16/05/2019 1,773.20p 1,805.80p 1,769.20p 1,789.40p 5026346
15/05/2019 1,754.40p 1,758.00p 1,719.40p 1,750.00p 4353171
14/05/2019 1,730.00p 1,752.00p 1,722.20p 1,747.40p 4681576
13/05/2019 1,743.60p 1,747.40p 1,713.00p 1,713.20p 4137989
10/05/2019 1,754.20p 1,759.40p 1,731.20p 1,743.00p 3075304
09/05/2019 1,755.00p 1,755.00p 1,725.60p 1,733.60p 4561527
08/05/2019 1,765.60p 1,776.00p 1,746.00p 1,764.20p 7566031
07/05/2019 1,772.00p 1,789.80p 1,757.00p 1,764.80p 5005139
03/05/2019 1,763.00p 1,790.40p 1,763.00p 1,778.40p 2634293
02/05/2019 1,767.00p 1,773.40p 1,757.60p 1,762.60p 4663997
01/05/2019 1,807.60p 1,811.40p 1,793.80p 1,798.00p 1728768
30/04/2019 1,818.40p 1,821.40p 1,801.60p 1,809.40p 4411217
29/04/2019 1,827.00p 1,836.00p 1,820.00p 1,830.00p 2192877
26/04/2019 1,823.60p 1,831.80p 1,812.80p 1,831.80p 4096128
25/04/2019 1,835.00p 1,839.80p 1,818.00p 1,830.80p 4132561
24/04/2019 1,852.80p 1,859.40p 1,829.20p 1,843.20p 4180067
23/04/2019 1,875.60p 1,876.00p 1,850.00p 1,871.40p 4114761
18/04/2019 1,857.80p 1,875.80p 1,847.00p 1,869.40p 3540890
17/04/2019 1,825.60p 1,871.20p 1,820.00p 1,861.00p 6162945
16/04/2019 1,914.40p 1,919.40p 1,895.20p 1,909.60p 5472706
15/04/2019 1,930.00p 1,930.00p 1,896.20p 1,902.80p 3579183
12/04/2019 1,930.00p 1,942.80p 1,915.00p 1,935.00p 4192781
11/04/2019 1,935.80p 1,939.45p 1,912.80p 1,923.20p 3746740
10/04/2019 1,946.20p 1,955.40p 1,933.00p 1,943.40p 3312027
09/04/2019 1,942.40p 1,950.00p 1,929.40p 1,939.20p 3563729
08/04/2019 1,945.00p 1,950.00p 1,922.80p 1,944.20p 3414659
05/04/2019 1,900.00p 1,937.40p 1,900.00p 1,932.60p 4888674
04/04/2019 1,900.00p 1,910.00p 1,893.00p 1,902.20p 3668639
03/04/2019 1,923.60p 1,926.40p 1,911.00p 1,915.60p 5426085
02/04/2019 1,900.00p 1,918.20p 1,884.40p 1,907.00p 5103723
01/04/2019 1,893.20p 1,911.60p 1,882.20p 1,902.40p 7655152
29/03/2019 1,855.60p 1,863.40p 1,841.20p 1,848.60p 5561521
28/03/2019 1,805.80p 1,826.00p 1,803.00p 1,818.00p 4295370
27/03/2019 1,790.60p 1,802.40p 1,784.20p 1,795.80p 4401832
26/03/2019 1,782.40p 1,790.20p 1,772.40p 1,787.60p 3481506
25/03/2019 1,746.20p 1,774.20p 1,736.80p 1,772.60p 4098833
22/03/2019 1,800.00p 1,804.60p 1,754.40p 1,760.20p 4850067
21/03/2019 1,798.00p 1,811.80p 1,794.20p 1,796.20p 3837787
20/03/2019 1,738.60p 1,773.00p 1,737.00p 1,767.60p 5494862
19/03/2019 1,770.60p 1,802.20p 1,770.60p 1,781.00p 4889823
18/03/2019 1,738.40p 1,769.60p 1,732.20p 1,768.40p 5144611
15/03/2019 1,730.00p 1,735.40p 1,718.60p 1,718.60p 8578182
14/03/2019 1,751.40p 1,751.40p 1,727.80p 1,730.40p 5811639
13/03/2019 1,741.80p 1,769.60p 1,739.40p 1,755.80p 6435454
12/03/2019 1,739.00p 1,752.60p 1,723.40p 1,746.00p 7404249
11/03/2019 1,733.60p 1,751.20p 1,731.60p 1,744.20p 3691197
08/03/2019 1,710.00p 1,729.40p 1,696.80p 1,727.20p 6725846
07/03/2019 1,727.00p 1,743.60p 1,716.00p 1,725.60p 6879900
06/03/2019 1,755.60p 1,790.20p 1,755.60p 1,779.00p 5144103
05/03/2019 1,753.20p 1,762.80p 1,743.40p 1,757.40p 4586872
04/03/2019 1,751.40p 1,755.60p 1,741.20p 1,744.60p 2952152
01/03/2019 1,757.00p 1,757.80p 1,737.80p 1,741.00p 5939401
28/02/2019 1,775.00p 1,775.00p 1,746.00p 1,746.00p 8629463
27/02/2019 1,798.00p 1,818.60p 1,792.60p 1,802.40p 6802690
26/02/2019 1,796.20p 1,813.00p 1,785.80p 1,808.00p 4923473
25/02/2019 1,830.80p 1,843.00p 1,795.00p 1,812.60p 5718636
22/02/2019 1,801.20p 1,837.60p 1,801.00p 1,827.40p 5745672
21/02/2019 1,809.00p 1,810.60p 1,771.20p 1,787.40p 6632143
20/02/2019 1,819.00p 1,826.40p 1,789.40p 1,823.60p 6329749
19/02/2019 1,748.00p 1,803.00p 1,748.00p 1,795.80p 5210173
18/02/2019 1,798.80p 1,803.00p 1,792.40p 1,799.60p 4531252
15/02/2019 1,762.80p 1,804.80p 1,761.20p 1,792.80p 6813589
14/02/2019 1,775.00p 1,781.80p 1,762.40p 1,772.00p 5429743
13/02/2019 1,740.00p 1,777.80p 1,736.60p 1,771.80p 7633803
12/02/2019 1,729.80p 1,735.60p 1,723.00p 1,730.80p 6475243
11/02/2019 1,717.00p 1,736.60p 1,713.00p 1,725.00p 7579289
08/02/2019 1,695.20p 1,716.40p 1,693.24p 1,703.00p 6040739
07/02/2019 1,715.60p 1,725.80p 1,703.00p 1,703.00p 6545796
06/02/2019 1,736.20p 1,741.60p 1,708.80p 1,726.00p 6318903
05/02/2019 1,729.80p 1,741.00p 1,719.60p 1,735.00p 6664758
04/02/2019 1,700.00p 1,717.60p 1,690.40p 1,715.00p 7538406
01/02/2019 1,694.40p 1,724.00p 1,694.40p 1,720.40p 6523750
31/01/2019 1,691.80p 1,703.80p 1,681.80p 1,690.20p 8305413
30/01/2019 1,674.80p 1,685.80p 1,649.00p 1,672.20p 8474357
29/01/2019 1,619.20p 1,648.00p 1,603.80p 1,629.80p 6988147
28/01/2019 1,629.80p 1,646.40p 1,608.80p 1,619.20p 7295476

*Close Price adjusted for both dividends and splits