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
25/01/2019 1,576.00p 1,612.40p 1,574.80p 1,609.40p 7431733
24/01/2019 1,571.80p 1,575.00p 1,554.60p 1,569.00p 6174067
23/01/2019 1,570.40p 1,581.80p 1,555.80p 1,563.00p 6809413
22/01/2019 1,574.00p 1,588.80p 1,563.80p 1,579.60p 7028532
21/01/2019 1,621.20p 1,630.20p 1,606.00p 1,611.00p 3489746
18/01/2019 1,615.00p 1,638.40p 1,607.60p 1,628.60p 6006824
17/01/2019 1,584.40p 1,603.60p 1,584.40p 1,600.40p 4363797
16/01/2019 1,620.60p 1,625.80p 1,591.60p 1,597.00p 4735031
15/01/2019 1,612.40p 1,631.80p 1,591.80p 1,613.00p 4825321
14/01/2019 1,588.80p 1,607.60p 1,584.20p 1,596.00p 4888059
11/01/2019 1,626.00p 1,644.40p 1,604.00p 1,611.40p 5515336
10/01/2019 1,610.80p 1,621.00p 1,597.80p 1,616.60p 7671162
09/01/2019 1,675.00p 1,709.40p 1,667.00p 1,707.40p 11798207
08/01/2019 1,667.80p 1,699.80p 1,667.60p 1,679.80p 6514651
07/01/2019 1,689.00p 1,704.00p 1,666.60p 1,685.20p 6861417
04/01/2019 1,605.20p 1,669.60p 1,605.20p 1,669.00p 6475351
03/01/2019 1,612.20p 1,625.00p 1,594.00p 1,594.40p 6320222
02/01/2019 1,602.20p 1,638.60p 1,577.40p 1,631.60p 6404327
31/12/2018 1,648.60p 1,665.40p 1,643.80p 1,651.60p 2079344
28/12/2018 1,636.00p 1,651.40p 1,628.80p 1,637.00p 5118229
27/12/2018 1,656.40p 1,662.00p 1,599.40p 1,611.40p 6206049
24/12/2018 1,616.80p 1,637.40p 1,616.80p 1,637.40p 1243351
21/12/2018 1,629.00p 1,653.40p 1,626.80p 1,650.00p 13929412
20/12/2018 1,618.00p 1,643.40p 1,604.40p 1,624.20p 10909677
19/12/2018 1,643.40p 1,673.00p 1,639.60p 1,667.00p 8786455
18/12/2018 1,651.40p 1,662.60p 1,632.20p 1,632.20p 9203364
17/12/2018 1,656.00p 1,673.40p 1,643.00p 1,659.80p 9474923
14/12/2018 1,600.60p 1,620.20p 1,600.20p 1,616.60p 7367384
13/12/2018 1,621.00p 1,638.60p 1,613.40p 1,631.40p 8926503
12/12/2018 1,591.00p 1,613.20p 1,582.00p 1,608.40p 10713339
11/12/2018 1,559.80p 1,577.80p 1,547.00p 1,561.60p 10982668
10/12/2018 1,527.00p 1,562.20p 1,516.80p 1,529.60p 8895579
07/12/2018 1,515.60p 1,563.40p 1,501.00p 1,534.60p 9159423
06/12/2018 1,538.40p 1,542.60p 1,488.60p 1,497.20p 10159671
05/12/2018 1,577.20p 1,580.80p 1,564.00p 1,566.40p 5128847
04/12/2018 1,581.00p 1,606.00p 1,575.20p 1,600.80p 6582432
03/12/2018 1,602.00p 1,615.00p 1,580.40p 1,590.00p 10755383
30/11/2018 1,531.00p 1,531.00p 1,498.80p 1,501.60p 9347495
29/11/2018 1,538.60p 1,551.00p 1,513.20p 1,531.00p 5918136
28/11/2018 1,510.80p 1,522.20p 1,496.40p 1,504.60p 7060075
27/11/2018 1,518.00p 1,524.20p 1,486.60p 1,498.80p 6978661
26/11/2018 1,517.40p 1,535.20p 1,490.60p 1,519.40p 7198427
23/11/2018 1,546.80p 1,573.40p 1,504.60p 1,520.00p 7040651
22/11/2018 1,593.80p 1,593.80p 1,561.20p 1,573.00p 3295801
21/11/2018 1,575.20p 1,609.40p 1,571.60p 1,602.00p 6304990
20/11/2018 1,607.60p 1,625.00p 1,563.80p 1,585.40p 6717233
19/11/2018 1,622.80p 1,629.20p 1,615.60p 1,623.20p 6342978
16/11/2018 1,599.60p 1,621.60p 1,579.20p 1,606.80p 7879656
15/11/2018 1,569.40p 1,593.20p 1,558.20p 1,589.00p 8432169
14/11/2018 1,562.80p 1,563.00p 1,526.20p 1,545.00p 7252239
13/11/2018 1,615.60p 1,622.40p 1,558.40p 1,582.40p 9721653
12/11/2018 1,627.80p 1,642.60p 1,601.20p 1,601.20p 7000913
09/11/2018 1,620.20p 1,621.20p 1,568.00p 1,585.60p 7166440
08/11/2018 1,633.00p 1,647.80p 1,625.20p 1,643.60p 6209404
07/11/2018 1,617.60p 1,649.87p 1,610.00p 1,625.40p 5036955
06/11/2018 1,634.20p 1,637.40p 1,598.20p 1,601.00p 5361833
05/11/2018 1,603.00p 1,645.20p 1,598.60p 1,628.40p 7176927
02/11/2018 1,646.40p 1,657.00p 1,594.60p 1,611.20p 9072389
01/11/2018 1,578.00p 1,624.40p 1,574.00p 1,609.00p 12125836
31/10/2018 1,551.20p 1,583.80p 1,540.08p 1,562.40p 10200814
30/10/2018 1,541.00p 1,550.60p 1,516.00p 1,529.00p 5460163
29/10/2018 1,535.00p 1,573.00p 1,518.20p 1,531.60p 5199861
26/10/2018 1,490.00p 1,518.60p 1,471.00p 1,518.60p 7108665
25/10/2018 1,470.60p 1,519.60p 1,460.00p 1,519.00p 8198069
24/10/2018 1,529.00p 1,529.80p 1,488.00p 1,490.60p 6710448
23/10/2018 1,548.60p 1,563.60p 1,500.40p 1,521.20p 8265827
22/10/2018 1,564.20p 1,564.80p 1,545.00p 1,550.40p 5015541
19/10/2018 1,566.40p 1,572.20p 1,539.00p 1,539.00p 8098235
18/10/2018 1,545.00p 1,569.00p 1,539.40p 1,549.60p 6911667
17/10/2018 1,604.40p 1,610.00p 1,557.80p 1,572.60p 9322429
16/10/2018 1,582.60p 1,593.40p 1,564.20p 1,588.60p 5405332
15/10/2018 1,570.80p 1,591.60p 1,553.60p 1,587.80p 4693359
12/10/2018 1,594.40p 1,597.80p 1,570.60p 1,576.40p 6621305
11/10/2018 1,549.80p 1,578.60p 1,526.80p 1,564.00p 12029276
10/10/2018 1,637.00p 1,638.40p 1,571.80p 1,573.40p 7019710
09/10/2018 1,637.40p 1,646.80p 1,619.00p 1,641.00p 8034082
08/10/2018 1,633.80p 1,636.20p 1,616.00p 1,618.80p 4601319
05/10/2018 1,686.00p 1,686.00p 1,634.40p 1,635.60p 6724509
04/10/2018 1,693.00p 1,709.40p 1,676.40p 1,702.00p 8440909
03/10/2018 1,697.00p 1,701.00p 1,684.60p 1,692.00p 7832294
02/10/2018 1,667.80p 1,702.20p 1,662.40p 1,698.40p 9434044
01/10/2018 1,672.40p 1,681.40p 1,656.40p 1,670.40p 6582343
28/09/2018 1,676.00p 1,681.00p 1,644.00p 1,671.20p 8388003
27/09/2018 1,656.20p 1,672.60p 1,653.00p 1,660.00p 6521836
26/09/2018 1,695.00p 1,695.80p 1,660.80p 1,661.80p 7386318
25/09/2018 1,669.00p 1,701.80p 1,660.40p 1,695.80p 10405600
24/09/2018 1,670.00p 1,682.00p 1,653.20p 1,671.20p 5579171
21/09/2018 1,660.00p 1,680.20p 1,642.90p 1,678.00p 13514443
20/09/2018 1,592.80p 1,622.20p 1,592.80p 1,618.00p 10762125
19/09/2018 1,572.00p 1,607.80p 1,561.00p 1,598.80p 9218024
18/09/2018 1,542.00p 1,564.80p 1,526.40p 1,549.60p 9916485
17/09/2018 1,517.60p 1,536.20p 1,513.00p 1,533.00p 4656079
14/09/2018 1,535.20p 1,549.40p 1,530.00p 1,530.40p 6892896
13/09/2018 1,523.80p 1,536.80p 1,509.80p 1,520.00p 7806506
12/09/2018 1,506.20p 1,526.20p 1,497.00p 1,517.40p 7548944
11/09/2018 1,511.00p 1,520.00p 1,472.10p 1,495.80p 9259841
10/09/2018 1,524.80p 1,532.20p 1,504.60p 1,514.60p 6589359
07/09/2018 1,546.00p 1,553.20p 1,513.40p 1,519.00p 9771350
06/09/2018 1,570.00p 1,579.80p 1,536.60p 1,544.80p 7837457
05/09/2018 1,608.80p 1,636.40p 1,601.40p 1,618.40p 8080284
04/09/2018 1,661.80p 1,666.40p 1,620.80p 1,635.00p 6297128
03/09/2018 1,640.00p 1,674.00p 1,637.60p 1,667.00p 4091268
31/08/2018 1,651.00p 1,665.20p 1,640.80p 1,643.80p 6353447
30/08/2018 1,678.80p 1,691.30p 1,662.00p 1,666.20p 5915284
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

*Close Price adjusted for both dividends and splits