BHP Group Limited NPV (DI) (BHP) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
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
10/11/2017 1,435.50p 1,442.50p 1,421.50p 1,424.00p 5382887
09/11/2017 1,467.50p 1,470.00p 1,425.50p 1,429.50p 7359076
08/11/2017 1,461.00p 1,477.09p 1,451.50p 1,476.50p 9125833
07/11/2017 1,480.00p 1,484.50p 1,433.57p 1,456.00p 11397428
06/11/2017 1,440.00p 1,466.50p 1,439.00p 1,464.00p 10750495
03/11/2017 1,439.50p 1,444.50p 1,402.90p 1,427.50p 6424498
02/11/2017 1,402.00p 1,448.50p 1,398.50p 1,445.50p 10791689
01/11/2017 1,381.50p 1,416.48p 1,379.50p 1,407.00p 11827386
31/10/2017 1,365.00p 1,374.00p 1,353.00p 1,362.50p 6123083
30/10/2017 1,360.00p 1,371.05p 1,349.50p 1,370.50p 6390039
27/10/2017 1,357.00p 1,365.00p 1,343.00p 1,361.50p 6484392
26/10/2017 1,353.00p 1,377.50p 1,353.00p 1,376.00p 7298530
25/10/2017 1,381.00p 1,387.50p 1,344.87p 1,352.50p 8924400
24/10/2017 1,390.50p 1,393.00p 1,376.00p 1,393.00p 7567997
23/10/2017 1,382.50p 1,405.01p 1,371.00p 1,380.00p 4543009
20/10/2017 1,411.00p 1,420.00p 1,373.50p 1,383.50p 8156387
19/10/2017 1,398.50p 1,404.50p 1,374.00p 1,396.50p 7991535
18/10/2017 1,419.00p 1,421.00p 1,388.75p 1,390.00p 6463910
17/10/2017 1,419.00p 1,437.00p 1,413.00p 1,415.00p 9440042
16/10/2017 1,420.00p 1,439.00p 1,413.00p 1,418.00p 10093072
13/10/2017 1,376.00p 1,405.00p 1,373.50p 1,398.00p 8672489
12/10/2017 1,372.00p 1,383.50p 1,368.50p 1,375.50p 4804690
11/10/2017 1,387.00p 1,389.50p 1,366.50p 1,366.50p 7323813
10/10/2017 1,382.00p 1,396.50p 1,377.00p 1,396.50p 8972825
09/10/2017 1,376.00p 1,388.00p 1,367.00p 1,379.50p 8373518
06/10/2017 1,376.00p 1,380.00p 1,369.50p 1,380.00p 6619638
05/10/2017 1,360.00p 1,377.00p 1,360.00p 1,371.50p 6211233
04/10/2017 1,345.00p 1,360.00p 1,345.00p 1,357.00p 5615274
03/10/2017 1,335.50p 1,351.50p 1,335.50p 1,345.00p 4750905
02/10/2017 1,321.50p 1,344.50p 1,320.00p 1,337.50p 5533224
29/09/2017 1,314.00p 1,326.00p 1,313.50p 1,314.50p 6137549
28/09/2017 1,304.50p 1,310.00p 1,292.50p 1,305.50p 7704994
27/09/2017 1,325.50p 1,333.50p 1,313.00p 1,313.00p 5713152
26/09/2017 1,329.00p 1,343.00p 1,316.00p 1,319.00p 5995121
25/09/2017 1,335.50p 1,343.00p 1,326.50p 1,329.00p 3919268
22/09/2017 1,328.50p 1,351.00p 1,312.00p 1,345.00p 6406190
21/09/2017 1,334.00p 1,350.50p 1,326.50p 1,344.00p 8282474
20/09/2017 1,344.00p 1,352.50p 1,334.00p 1,352.00p 4303018
19/09/2017 1,335.00p 1,350.50p 1,329.00p 1,343.50p 5616235
18/09/2017 1,340.00p 1,344.00p 1,325.50p 1,332.00p 4878176
15/09/2017 1,356.00p 1,359.00p 1,330.00p 1,330.50p 9901358
14/09/2017 1,389.00p 1,393.00p 1,360.50p 1,361.50p 9693533
13/09/2017 1,430.50p 1,430.50p 1,406.50p 1,408.50p 7956834
12/09/2017 1,429.00p 1,445.50p 1,422.50p 1,438.00p 10921514
11/09/2017 1,415.00p 1,422.00p 1,402.00p 1,419.50p 6646303
08/09/2017 1,449.00p 1,449.00p 1,400.00p 1,402.50p 8210122
07/09/2017 1,447.50p 1,460.00p 1,446.50p 1,457.50p 5574379
06/09/2017 1,475.00p 1,489.00p 1,467.00p 1,484.50p 6547117
05/09/2017 1,500.00p 1,500.00p 1,481.00p 1,482.50p 5989537
04/09/2017 1,478.00p 1,489.00p 1,472.50p 1,486.00p 4243537
01/09/2017 1,481.50p 1,489.50p 1,476.50p 1,484.00p 4889074
31/08/2017 1,457.00p 1,483.50p 1,457.00p 1,476.50p 9280763
30/08/2017 1,454.50p 1,461.50p 1,444.50p 1,454.50p 6836332
29/08/2017 1,425.50p 1,448.50p 1,406.50p 1,448.00p 9718442
25/08/2017 1,420.50p 1,458.50p 1,418.00p 1,437.00p 10879038
24/08/2017 1,416.00p 1,424.50p 1,408.00p 1,417.00p 7789363
23/08/2017 1,391.50p 1,411.50p 1,380.00p 1,410.50p 6085710
22/08/2017 1,404.00p 1,416.00p 1,385.50p 1,394.50p 10941921
21/08/2017 1,361.50p 1,373.50p 1,350.50p 1,366.00p 6349342
18/08/2017 1,354.00p 1,363.50p 1,330.00p 1,351.00p 10785710
17/08/2017 1,376.00p 1,387.50p 1,357.50p 1,362.00p 5486142
16/08/2017 1,348.00p 1,376.50p 1,347.00p 1,368.00p 9024875
15/08/2017 1,350.50p 1,354.50p 1,335.00p 1,342.00p 5794093
14/08/2017 1,343.00p 1,367.00p 1,341.50p 1,361.00p 6398619
11/08/2017 1,339.50p 1,346.50p 1,319.50p 1,336.00p 8914522
10/08/2017 1,376.00p 1,387.50p 1,366.00p 1,375.50p 6652858
09/08/2017 1,390.50p 1,396.50p 1,376.50p 1,381.50p 5289833
08/08/2017 1,380.00p 1,397.50p 1,374.00p 1,397.50p 6635761
07/08/2017 1,378.00p 1,399.00p 1,373.00p 1,396.00p 6221125
04/08/2017 1,356.50p 1,371.50p 1,355.50p 1,365.00p 5803333
03/08/2017 1,343.00p 1,361.50p 1,334.50p 1,357.50p 6789500
02/08/2017 1,353.00p 1,360.00p 1,337.00p 1,348.00p 7476380
01/08/2017 1,385.50p 1,385.50p 1,362.00p 1,362.50p 7136026
31/07/2017 1,384.50p 1,396.50p 1,375.00p 1,378.00p 10001330
28/07/2017 1,348.00p 1,372.00p 1,340.00p 1,364.00p 6689595
27/07/2017 1,356.00p 1,373.00p 1,354.50p 1,362.00p 8268709
26/07/2017 1,347.50p 1,364.50p 1,341.50p 1,353.00p 10225078
25/07/2017 1,300.00p 1,346.00p 1,299.00p 1,343.50p 12321642
24/07/2017 1,298.00p 1,305.00p 1,278.50p 1,288.00p 10954897
21/07/2017 1,300.00p 1,322.50p 1,293.50p 1,305.50p 7804518
20/07/2017 1,320.00p 1,328.50p 1,302.50p 1,315.00p 7980582
19/07/2017 1,319.50p 1,326.50p 1,305.00p 1,319.50p 6263110
18/07/2017 1,315.50p 1,321.00p 1,297.50p 1,312.50p 6474832
17/07/2017 1,310.50p 1,328.50p 1,310.00p 1,322.50p 5916413
14/07/2017 1,294.50p 1,319.00p 1,283.50p 1,305.00p 7215856
13/07/2017 1,293.00p 1,309.50p 1,282.00p 1,290.00p 6955731
12/07/2017 1,284.50p 1,303.00p 1,274.50p 1,290.50p 8829975
11/07/2017 1,270.50p 1,282.00p 1,252.50p 1,265.50p 6746630
10/07/2017 1,246.50p 1,266.00p 1,229.00p 1,263.50p 6025377
07/07/2017 1,249.50p 1,254.50p 1,232.00p 1,242.50p 8173472
06/07/2017 1,236.00p 1,256.00p 1,234.00p 1,246.50p 11076194
05/07/2017 1,244.00p 1,260.50p 1,224.00p 1,234.50p 14365163
04/07/2017 1,204.50p 1,232.00p 1,200.50p 1,227.50p 7052673
03/07/2017 1,176.00p 1,214.50p 1,173.00p 1,214.50p 9737241
30/06/2017 1,185.50p 1,201.50p 1,171.50p 1,176.00p 7340693
29/06/2017 1,200.00p 1,214.50p 1,186.00p 1,189.50p 9920538
28/06/2017 1,169.50p 1,187.00p 1,156.50p 1,179.00p 9377635
27/06/2017 1,152.00p 1,180.00p 1,152.00p 1,169.00p 7636160
26/06/2017 1,148.00p 1,157.50p 1,137.00p 1,142.00p 5223019
23/06/2017 1,142.50p 1,153.00p 1,138.00p 1,143.50p 7431551
22/06/2017 1,136.50p 1,149.50p 1,121.50p 1,147.50p 7022753
21/06/2017 1,137.00p 1,159.00p 1,123.50p 1,140.50p 9317301
20/06/2017 1,178.00p 1,184.50p 1,135.50p 1,140.00p 11118203
19/06/2017 1,168.50p 1,183.00p 1,158.50p 1,179.00p 6529763
16/06/2017 1,166.00p 1,181.00p 1,152.54p 1,158.00p 17417284
15/06/2017 1,176.00p 1,181.50p 1,146.50p 1,160.00p 14027715
14/06/2017 1,206.00p 1,214.50p 1,178.38p 1,178.50p 12763529
13/06/2017 1,203.50p 1,213.00p 1,189.50p 1,200.00p 15282723
12/06/2017 1,202.00p 1,213.00p 1,189.12p 1,201.50p 7140889
09/06/2017 1,205.00p 1,214.46p 1,177.69p 1,207.50p 8598955
08/06/2017 1,170.50p 1,191.50p 1,168.50p 1,183.00p 8819109
07/06/2017 1,174.50p 1,187.50p 1,157.73p 1,170.50p 9263565
06/06/2017 1,159.50p 1,184.00p 1,152.00p 1,178.50p 8333112
05/06/2017 1,177.00p 1,179.13p 1,162.50p 1,165.00p 7431190
02/06/2017 1,189.00p 1,192.00p 1,171.50p 1,185.00p 7302739
01/06/2017 1,172.50p 1,189.00p 1,161.00p 1,185.00p 10871237
31/05/2017 1,190.00p 1,190.80p 1,171.50p 1,173.00p 10297196
30/05/2017 1,199.50p 1,211.50p 1,196.88p 1,202.50p 6521476
26/05/2017 1,201.50p 1,215.18p 1,199.00p 1,205.00p 7039251
25/05/2017 1,215.00p 1,224.00p 1,196.00p 1,209.50p 6574320
24/05/2017 1,189.00p 1,216.50p 1,176.00p 1,212.00p 8141537
23/05/2017 1,207.00p 1,219.35p 1,198.00p 1,201.00p 8448130
22/05/2017 1,223.50p 1,227.00p 1,200.88p 1,215.50p 5841624
19/05/2017 1,235.50p 1,235.50p 1,198.00p 1,215.00p 9494380
18/05/2017 1,185.00p 1,202.41p 1,160.50p 1,194.50p 10066186
17/05/2017 1,202.50p 1,209.50p 1,180.50p 1,192.00p 8112552
16/05/2017 1,196.50p 1,211.00p 1,180.00p 1,199.00p 10760714
15/05/2017 1,180.00p 1,196.50p 1,177.00p 1,190.50p 8594653
12/05/2017 1,173.50p 1,177.50p 1,159.50p 1,164.00p 6467560
11/05/2017 1,169.00p 1,188.50p 1,163.50p 1,173.50p 10854044
10/05/2017 1,150.00p 1,172.50p 1,148.50p 1,164.00p 7484911
09/05/2017 1,135.00p 1,158.00p 1,117.08p 1,150.00p 9195194
08/05/2017 1,130.00p 1,135.15p 1,109.00p 1,125.00p 8142469
05/05/2017 1,113.00p 1,145.50p 1,104.00p 1,140.00p 11309281
04/05/2017 1,131.50p 1,136.50p 1,103.00p 1,117.00p 12301924
03/05/2017 1,161.00p 1,167.25p 1,129.50p 1,146.00p 11432036
02/05/2017 1,184.50p 1,187.50p 1,159.00p 1,169.50p 8131511
28/04/2017 1,168.00p 1,181.33p 1,168.00p 1,175.00p 8434825
27/04/2017 1,194.00p 1,201.00p 1,151.50p 1,153.50p 9449930
26/04/2017 1,208.00p 1,221.00p 1,188.00p 1,211.00p 9369132
25/04/2017 1,193.50p 1,219.00p 1,189.00p 1,206.50p 9774760
24/04/2017 1,211.50p 1,234.00p 1,206.50p 1,214.50p 8978633
21/04/2017 1,224.00p 1,232.50p 1,191.50p 1,191.50p 9083742
20/04/2017 1,196.00p 1,209.50p 1,183.00p 1,203.00p 10857269
19/04/2017 1,203.50p 1,213.80p 1,188.75p 1,199.50p 10585711
18/04/2017 1,237.00p 1,247.50p 1,198.00p 1,198.00p 12045857
13/04/2017 1,265.00p 1,305.35p 1,256.50p 1,269.00p 6831238
12/04/2017 1,310.50p 1,316.00p 1,267.50p 1,268.00p 12198040
11/04/2017 1,316.00p 1,332.00p 1,303.00p 1,314.50p 8837019
10/04/2017 1,357.50p 1,361.50p 1,313.00p 1,316.00p 14676341
07/04/2017 1,256.50p 1,287.50p 1,244.50p 1,287.50p 7007682
06/04/2017 1,260.00p 1,292.50p 1,258.50p 1,274.00p 12518745
05/04/2017 1,280.00p 1,303.50p 1,275.00p 1,277.50p 10099690
04/04/2017 1,230.00p 1,260.00p 1,224.50p 1,255.50p 8677074
03/04/2017 1,237.00p 1,247.00p 1,227.50p 1,228.00p 6020989
31/03/2017 1,253.00p 1,255.00p 1,232.00p 1,234.00p 8414840
30/03/2017 1,255.00p 1,270.50p 1,248.50p 1,270.50p 6215523
29/03/2017 1,260.00p 1,263.00p 1,234.00p 1,260.00p 8505519
28/03/2017 1,222.00p 1,231.50p 1,201.50p 1,227.00p 9911541
27/03/2017 1,200.50p 1,230.57p 1,185.00p 1,197.00p 14515569
24/03/2017 1,260.00p 1,266.00p 1,241.90p 1,245.00p 6748093
23/03/2017 1,270.50p 1,277.00p 1,251.50p 1,255.00p 7701277
22/03/2017 1,245.00p 1,276.50p 1,242.00p 1,271.50p 10826964
21/03/2017 1,325.00p 1,329.50p 1,277.00p 1,283.50p 7462467
20/03/2017 1,325.00p 1,336.50p 1,316.50p 1,336.50p 5509891
17/03/2017 1,317.00p 1,333.00p 1,313.00p 1,333.00p 10548134
16/03/2017 1,350.50p 1,364.50p 1,314.50p 1,317.50p 13522386
15/03/2017 1,300.00p 1,302.50p 1,274.76p 1,284.50p 9200720
14/03/2017 1,272.50p 1,278.56p 1,256.00p 1,275.00p 13132710
13/03/2017 1,274.00p 1,280.00p 1,270.50p 1,275.50p 7791543
10/03/2017 1,253.00p 1,275.68p 1,241.00p 1,244.50p 10329861
09/03/2017 1,250.00p 1,279.50p 1,238.50p 1,249.50p 14222706
08/03/2017 1,342.00p 1,359.99p 1,323.26p 1,326.00p 9257063
07/03/2017 1,351.00p 1,360.00p 1,336.50p 1,342.50p 7808078
06/03/2017 1,352.50p 1,359.50p 1,330.00p 1,337.00p 8183749
03/03/2017 1,341.00p 1,367.50p 1,326.00p 1,362.50p 9641843
02/03/2017 1,365.00p 1,376.50p 1,340.00p 1,346.00p 11652939
01/03/2017 1,318.00p 1,356.00p 1,297.68p 1,353.50p 11006688
28/02/2017 1,312.00p 1,312.00p 1,287.00p 1,297.50p 11671541
27/02/2017 1,321.00p 1,333.00p 1,307.50p 1,325.50p 6148443
24/02/2017 1,335.00p 1,348.00p 1,293.50p 1,308.00p 14707077
23/02/2017 1,359.50p 1,388.00p 1,341.50p 1,347.50p 8011033
22/02/2017 1,399.50p 1,400.50p 1,355.00p 1,367.50p 9933882
21/02/2017 1,435.50p 1,436.50p 1,390.50p 1,405.50p 10016200
20/02/2017 1,408.00p 1,413.00p 1,391.00p 1,400.00p 8627966
17/02/2017 1,405.50p 1,422.79p 1,385.00p 1,394.50p 11856409

*Close Price adjusted for both dividends and splits