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
29/08/2018 1,700.00p 1,709.00p 1,689.60p 1,696.20p 5658180
28/08/2018 1,694.00p 1,725.80p 1,689.40p 1,708.20p 8460764
24/08/2018 1,631.80p 1,661.80p 1,625.20p 1,661.20p 7473821
23/08/2018 1,621.00p 1,636.40p 1,616.20p 1,626.00p 9457162
22/08/2018 1,601.00p 1,642.20p 1,593.00p 1,636.00p 7686576
21/08/2018 1,633.00p 1,635.40p 1,601.20p 1,610.60p 7246957
20/08/2018 1,680.00p 1,684.60p 1,645.00p 1,645.20p 6052644
17/08/2018 1,625.00p 1,641.20p 1,608.40p 1,629.40p 6576718
16/08/2018 1,640.40p 1,649.61p 1,624.00p 1,632.00p 6582836
15/08/2018 1,693.20p 1,695.00p 1,601.00p 1,612.80p 10006332
14/08/2018 1,700.60p 1,714.80p 1,680.40p 1,701.60p 6492037
13/08/2018 1,684.60p 1,704.00p 1,670.40p 1,693.20p 5545986
10/08/2018 1,701.00p 1,705.00p 1,672.80p 1,696.00p 6079118
09/08/2018 1,718.20p 1,735.00p 1,707.60p 1,720.00p 3687042
08/08/2018 1,716.80p 1,745.00p 1,703.00p 1,719.00p 6061567
07/08/2018 1,700.20p 1,748.60p 1,700.20p 1,724.60p 8189169
06/08/2018 1,692.40p 1,698.40p 1,665.60p 1,687.00p 4987008
03/08/2018 1,669.00p 1,716.40p 1,658.60p 1,698.20p 5850540
02/08/2018 1,685.00p 1,685.00p 1,629.80p 1,664.00p 9406714
01/08/2018 1,746.60p 1,747.00p 1,695.80p 1,702.20p 9415815
31/07/2018 1,726.40p 1,766.80p 1,718.80p 1,754.60p 7594933
30/07/2018 1,691.60p 1,729.00p 1,685.00p 1,723.00p 5950537
27/07/2018 1,710.00p 1,742.60p 1,704.20p 1,707.00p 7825754
26/07/2018 1,686.20p 1,696.80p 1,659.60p 1,672.80p 6389702
25/07/2018 1,689.00p 1,694.00p 1,663.93p 1,677.00p 9926072
24/07/2018 1,625.00p 1,709.20p 1,624.00p 1,702.40p 11780491
23/07/2018 1,608.20p 1,628.80p 1,599.60p 1,610.20p 6636507
20/07/2018 1,637.80p 1,650.00p 1,590.80p 1,613.40p 9788430
19/07/2018 1,677.80p 1,680.00p 1,630.40p 1,637.80p 8134284
18/07/2018 1,651.00p 1,675.80p 1,649.20p 1,668.60p 8363349
17/07/2018 1,621.40p 1,629.40p 1,600.80p 1,624.00p 7862201
16/07/2018 1,650.80p 1,653.20p 1,605.00p 1,609.20p 6161973
13/07/2018 1,669.60p 1,679.00p 1,632.80p 1,650.20p 5443155
12/07/2018 1,665.60p 1,666.60p 1,641.60p 1,657.00p 7344194
11/07/2018 1,666.80p 1,679.60p 1,649.40p 1,654.60p 7458921
10/07/2018 1,725.60p 1,728.60p 1,696.40p 1,707.60p 4984465
09/07/2018 1,718.60p 1,729.20p 1,680.00p 1,708.20p 5760254
06/07/2018 1,662.80p 1,686.00p 1,629.00p 1,664.20p 5693017
05/07/2018 1,625.00p 1,670.20p 1,622.00p 1,659.00p 5544843
04/07/2018 1,668.80p 1,675.40p 1,622.52p 1,630.80p 5400896
03/07/2018 1,664.60p 1,702.60p 1,643.80p 1,670.00p 10264711
02/07/2018 1,677.60p 1,681.20p 1,648.00p 1,653.20p 7738291
29/06/2018 1,730.00p 1,742.00p 1,702.60p 1,706.00p 10066533
28/06/2018 1,681.40p 1,691.20p 1,664.80p 1,688.00p 7308518
27/06/2018 1,661.80p 1,696.80p 1,641.00p 1,688.20p 11205002
26/06/2018 1,615.60p 1,649.60p 1,606.20p 1,643.00p 8060758
25/06/2018 1,662.00p 1,666.80p 1,600.20p 1,602.80p 6356976
22/06/2018 1,644.00p 1,676.20p 1,638.40p 1,666.20p 5645297
21/06/2018 1,653.40p 1,657.00p 1,624.80p 1,634.20p 5967092
20/06/2018 1,651.00p 1,680.80p 1,635.20p 1,638.60p 7334106
19/06/2018 1,640.00p 1,648.80p 1,626.40p 1,642.20p 7303881
18/06/2018 1,673.40p 1,682.00p 1,654.00p 1,679.00p 5805726
15/06/2018 1,735.60p 1,743.60p 1,670.00p 1,670.00p 12598297
14/06/2018 1,728.40p 1,756.20p 1,713.60p 1,748.80p 7091974
13/06/2018 1,724.20p 1,752.40p 1,713.80p 1,748.80p 10178800
12/06/2018 1,765.60p 1,773.20p 1,740.00p 1,746.40p 5695898
11/06/2018 1,764.20p 1,795.00p 1,747.60p 1,768.80p 5598461
08/06/2018 1,753.80p 1,770.80p 1,738.60p 1,763.60p 7842512
07/06/2018 1,788.20p 1,803.60p 1,766.40p 1,770.00p 12982635
06/06/2018 1,742.80p 1,779.00p 1,739.20p 1,779.00p 7812997
05/06/2018 1,724.80p 1,741.80p 1,719.80p 1,736.40p 5577056
04/06/2018 1,746.80p 1,749.40p 1,726.60p 1,730.80p 5597340
01/06/2018 1,733.40p 1,751.00p 1,728.80p 1,734.20p 6326350
31/05/2018 1,721.60p 1,731.50p 1,710.20p 1,729.00p 12449751
30/05/2018 1,665.80p 1,708.80p 1,660.60p 1,708.80p 9073282
29/05/2018 1,677.00p 1,694.20p 1,662.60p 1,675.60p 10621580
25/05/2018 1,720.00p 1,720.00p 1,682.00p 1,695.20p 6785196
24/05/2018 1,751.00p 1,757.20p 1,705.40p 1,714.00p 9718218
23/05/2018 1,753.40p 1,759.60p 1,724.20p 1,744.00p 14452778
22/05/2018 1,766.40p 1,786.80p 1,752.60p 1,779.20p 7010382
21/05/2018 1,732.20p 1,769.80p 1,728.60p 1,769.60p 4882485
18/05/2018 1,745.00p 1,750.60p 1,718.00p 1,738.00p 7179429
17/05/2018 1,745.20p 1,761.40p 1,727.00p 1,749.60p 6470067
16/05/2018 1,725.60p 1,754.40p 1,724.40p 1,744.20p 9007716
15/05/2018 1,718.00p 1,731.00p 1,701.60p 1,712.20p 11137118
14/05/2018 1,709.40p 1,725.20p 1,700.80p 1,721.00p 7320077
11/05/2018 1,677.20p 1,711.20p 1,667.60p 1,711.20p 10939660
10/05/2018 1,644.60p 1,669.40p 1,634.00p 1,669.40p 7348300
09/05/2018 1,594.20p 1,633.40p 1,590.80p 1,631.80p 7855506
08/05/2018 1,600.00p 1,605.20p 1,576.80p 1,576.80p 8005177
04/05/2018 1,586.20p 1,602.20p 1,573.80p 1,601.40p 7109892
03/05/2018 1,566.00p 1,581.60p 1,551.60p 1,558.00p 6209981
02/05/2018 1,538.80p 1,564.40p 1,538.40p 1,561.00p 6781358
01/05/2018 1,539.80p 1,547.20p 1,512.80p 1,518.80p 3326495
30/04/2018 1,540.60p 1,558.80p 1,529.60p 1,544.00p 5742122
27/04/2018 1,528.60p 1,537.60p 1,518.20p 1,534.60p 5552353
26/04/2018 1,522.20p 1,546.40p 1,516.00p 1,536.20p 7067973
25/04/2018 1,535.80p 1,546.40p 1,515.00p 1,533.80p 6819747
24/04/2018 1,526.20p 1,564.60p 1,526.20p 1,558.00p 6856385
23/04/2018 1,532.00p 1,549.80p 1,514.40p 1,536.60p 7545288
20/04/2018 1,524.60p 1,542.40p 1,517.80p 1,534.40p 7925981
19/04/2018 1,541.40p 1,543.60p 1,513.00p 1,520.60p 10928026
18/04/2018 1,458.20p 1,531.60p 1,456.80p 1,527.20p 10044644
17/04/2018 1,439.80p 1,458.60p 1,432.20p 1,447.60p 7029083
16/04/2018 1,455.00p 1,466.60p 1,434.20p 1,435.00p 6299275
13/04/2018 1,456.80p 1,467.20p 1,454.00p 1,457.80p 5702561
12/04/2018 1,443.40p 1,446.80p 1,430.20p 1,445.80p 5264832
11/04/2018 1,427.40p 1,458.00p 1,421.80p 1,448.40p 7431896
10/04/2018 1,429.60p 1,438.20p 1,415.80p 1,434.20p 7707515
09/04/2018 1,394.00p 1,396.80p 1,349.00p 1,385.20p 9665953
06/04/2018 1,403.00p 1,404.00p 1,380.60p 1,388.80p 4482238
05/04/2018 1,400.00p 1,413.80p 1,392.60p 1,410.00p 7074791
04/04/2018 1,405.60p 1,410.40p 1,362.00p 1,373.80p 11563868
03/04/2018 1,409.20p 1,422.40p 1,395.60p 1,408.40p 6820351
29/03/2018 1,387.20p 1,418.40p 1,384.60p 1,403.60p 7152769
28/03/2018 1,386.60p 1,388.00p 1,361.60p 1,377.00p 7246418
27/03/2018 1,407.60p 1,423.20p 1,396.20p 1,403.00p 6269364
26/03/2018 1,387.40p 1,402.00p 1,370.00p 1,378.00p 7038325
23/03/2018 1,381.00p 1,407.80p 1,363.60p 1,394.60p 8112129
22/03/2018 1,434.80p 1,446.80p 1,377.40p 1,395.20p 10062569
21/03/2018 1,409.00p 1,442.80p 1,391.00p 1,433.80p 8974121
20/03/2018 1,399.40p 1,412.20p 1,394.60p 1,407.80p 6773231
19/03/2018 1,431.60p 1,432.40p 1,384.40p 1,388.60p 6974354
16/03/2018 1,431.60p 1,459.60p 1,429.20p 1,443.20p 9690395
15/03/2018 1,446.00p 1,457.20p 1,431.60p 1,437.60p 6603495
14/03/2018 1,448.00p 1,462.20p 1,432.00p 1,444.60p 9082739
13/03/2018 1,434.80p 1,452.80p 1,429.80p 1,436.60p 6748755
12/03/2018 1,437.60p 1,443.80p 1,417.40p 1,441.40p 6267602
09/03/2018 1,398.00p 1,443.40p 1,391.00p 1,435.80p 7860621
08/03/2018 1,402.40p 1,408.20p 1,385.00p 1,403.80p 7472338
07/03/2018 1,459.20p 1,460.40p 1,431.40p 1,443.60p 9160410
06/03/2018 1,455.20p 1,486.80p 1,453.00p 1,468.00p 9323586
05/03/2018 1,412.40p 1,439.20p 1,404.60p 1,437.00p 8190347
02/03/2018 1,446.20p 1,451.20p 1,412.20p 1,412.60p 9327990
01/03/2018 1,487.20p 1,490.20p 1,444.20p 1,457.80p 9366501
28/02/2018 1,510.00p 1,512.20p 1,481.60p 1,484.20p 7850337
27/02/2018 1,542.40p 1,548.80p 1,518.40p 1,525.00p 6649405
26/02/2018 1,537.00p 1,547.20p 1,531.60p 1,542.40p 4971359
23/02/2018 1,523.00p 1,528.00p 1,507.60p 1,516.00p 5263064
22/02/2018 1,494.00p 1,528.40p 1,478.80p 1,521.20p 9532072
21/02/2018 1,490.00p 1,497.40p 1,457.60p 1,494.00p 12994453
20/02/2018 1,527.00p 1,527.00p 1,479.40p 1,490.40p 11849490
19/02/2018 1,585.00p 1,588.20p 1,558.20p 1,562.00p 4730619
16/02/2018 1,607.00p 1,614.20p 1,577.40p 1,577.40p 11499704
15/02/2018 1,605.20p 1,622.80p 1,587.80p 1,598.00p 9632136
14/02/2018 1,537.00p 1,574.60p 1,516.80p 1,574.60p 11336485
13/02/2018 1,520.80p 1,535.40p 1,503.60p 1,531.60p 6588088
12/02/2018 1,501.00p 1,520.00p 1,489.80p 1,505.00p 7832670
09/02/2018 1,468.00p 1,498.00p 1,454.09p 1,475.40p 9968403
08/02/2018 1,492.40p 1,493.80p 1,448.00p 1,475.00p 10766309
07/02/2018 1,526.20p 1,526.20p 1,494.60p 1,512.20p 8373920
06/02/2018 1,484.60p 1,551.80p 1,453.60p 1,502.20p 11685930
05/02/2018 1,528.80p 1,560.80p 1,517.40p 1,542.40p 9003982
02/02/2018 1,564.20p 1,573.60p 1,531.00p 1,537.20p 6931560
01/02/2018 1,562.60p 1,583.20p 1,557.80p 1,561.00p 5134725
31/01/2018 1,560.00p 1,575.80p 1,553.00p 1,564.00p 7149840
30/01/2018 1,568.80p 1,586.00p 1,564.00p 1,569.80p 7329367
29/01/2018 1,585.00p 1,614.40p 1,584.60p 1,600.00p 7449611
26/01/2018 1,562.80p 1,582.40p 1,555.40p 1,582.40p 6400933
25/01/2018 1,569.80p 1,576.60p 1,558.60p 1,568.80p 7328748
24/01/2018 1,579.80p 1,581.80p 1,560.20p 1,560.60p 5972443
23/01/2018 1,581.60p 1,592.00p 1,563.20p 1,575.00p 8406728
22/01/2018 1,593.20p 1,612.20p 1,590.80p 1,593.00p 7151100
19/01/2018 1,601.60p 1,620.20p 1,598.80p 1,613.80p 7716849
18/01/2018 1,597.00p 1,613.40p 1,579.40p 1,595.80p 8302208
17/01/2018 1,599.00p 1,627.00p 1,592.40p 1,607.00p 7054513
16/01/2018 1,637.20p 1,648.00p 1,610.00p 1,620.00p 10890070
15/01/2018 1,640.00p 1,662.40p 1,638.80p 1,660.00p 4713399
12/01/2018 1,629.20p 1,650.80p 1,614.80p 1,647.40p 8036873
11/01/2018 1,604.80p 1,628.80p 1,603.80p 1,628.00p 10230674
10/01/2018 1,594.00p 1,608.80p 1,588.20p 1,599.40p 8561973
09/01/2018 1,597.00p 1,610.20p 1,587.80p 1,606.60p 7255525
08/01/2018 1,568.20p 1,589.00p 1,563.20p 1,585.60p 7440794
05/01/2018 1,560.00p 1,573.40p 1,547.40p 1,561.60p 5949946
04/01/2018 1,552.20p 1,564.40p 1,536.40p 1,562.20p 8531294
03/01/2018 1,522.40p 1,548.40p 1,519.40p 1,544.40p 7041386
02/01/2018 1,517.00p 1,529.00p 1,494.20p 1,529.00p 6198620
29/12/2017 1,505.00p 1,527.00p 1,501.00p 1,522.50p 3253159
28/12/2017 1,495.00p 1,505.50p 1,492.00p 1,499.50p 3409378
27/12/2017 1,470.00p 1,493.75p 1,470.00p 1,486.00p 4878637
22/12/2017 1,467.00p 1,471.00p 1,461.00p 1,463.50p 1888537
21/12/2017 1,442.00p 1,472.00p 1,440.00p 1,469.00p 5887159
20/12/2017 1,424.00p 1,434.64p 1,415.00p 1,434.50p 7402497
19/12/2017 1,439.00p 1,439.00p 1,403.00p 1,415.00p 8857898
18/12/2017 1,424.00p 1,437.25p 1,419.50p 1,434.00p 5915269
15/12/2017 1,390.50p 1,419.50p 1,383.00p 1,419.50p 9778817
14/12/2017 1,383.50p 1,407.50p 1,382.00p 1,388.00p 6565287
13/12/2017 1,388.00p 1,390.00p 1,375.85p 1,384.00p 7633358
12/12/2017 1,376.00p 1,383.50p 1,365.50p 1,382.50p 9080363
11/12/2017 1,340.00p 1,374.00p 1,336.50p 1,372.00p 6981429
08/12/2017 1,335.00p 1,354.00p 1,326.00p 1,341.50p 6775426
07/12/2017 1,321.50p 1,344.50p 1,314.50p 1,328.50p 7805436
06/12/2017 1,331.50p 1,345.94p 1,325.00p 1,337.00p 6432497
05/12/2017 1,362.00p 1,365.50p 1,342.27p 1,345.00p 7785913
04/12/2017 1,372.00p 1,381.00p 1,352.00p 1,360.00p 9028153
01/12/2017 1,345.50p 1,367.00p 1,333.50p 1,347.00p 6532914
30/11/2017 1,345.00p 1,356.50p 1,336.00p 1,345.00p 15137438
29/11/2017 1,371.50p 1,375.50p 1,346.00p 1,350.00p 8964340
28/11/2017 1,373.50p 1,402.90p 1,363.50p 1,379.50p 8615953
27/11/2017 1,401.00p 1,414.50p 1,390.00p 1,392.50p 6888862
24/11/2017 1,412.50p 1,426.50p 1,407.00p 1,410.50p 3526638
23/11/2017 1,388.00p 1,419.00p 1,387.50p 1,410.50p 3361735
22/11/2017 1,382.50p 1,409.50p 1,382.50p 1,395.00p 7249903
21/11/2017 1,365.00p 1,390.50p 1,355.50p 1,385.00p 8536880
20/11/2017 1,353.00p 1,363.50p 1,349.00p 1,360.50p 5161368
17/11/2017 1,353.00p 1,368.00p 1,344.00p 1,363.50p 7564133
16/11/2017 1,371.00p 1,453.96p 1,346.50p 1,355.00p 9279811
15/11/2017 1,370.00p 1,375.00p 1,346.25p 1,366.50p 10571454
14/11/2017 1,418.50p 1,418.50p 1,382.50p 1,387.50p 7099910
13/11/2017 1,442.50p 1,447.50p 1,408.00p 1,423.00p 6168715

*Close Price adjusted for both dividends and splits