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
16/02/2017 1,430.00p 1,431.00p 1,407.00p 1,414.00p 6377617
15/02/2017 1,400.50p 1,430.50p 1,399.00p 1,420.00p 8426081
14/02/2017 1,381.00p 1,405.00p 1,375.00p 1,392.00p 9363027
13/02/2017 1,418.00p 1,422.00p 1,379.88p 1,380.00p 9939160
10/02/2017 1,378.00p 1,389.00p 1,354.50p 1,370.00p 12583598
09/02/2017 1,350.50p 1,359.98p 1,319.00p 1,338.00p 11692534
08/02/2017 1,400.00p 1,405.91p 1,339.00p 1,341.50p 16196092
07/02/2017 1,390.00p 1,412.00p 1,381.50p 1,388.50p 10509707
06/02/2017 1,400.50p 1,412.50p 1,382.50p 1,385.50p 6808344
03/02/2017 1,400.50p 1,412.00p 1,374.75p 1,397.50p 9637469
02/02/2017 1,449.50p 1,459.00p 1,432.50p 1,433.00p 6346030
01/02/2017 1,449.50p 1,470.50p 1,440.00p 1,442.50p 6290421
31/01/2017 1,418.00p 1,463.50p 1,414.50p 1,437.50p 9160375
30/01/2017 1,439.00p 1,444.00p 1,413.00p 1,415.50p 8149352
27/01/2017 1,439.50p 1,464.00p 1,439.00p 1,450.00p 8880835
26/01/2017 1,464.00p 1,466.50p 1,428.00p 1,445.50p 10080082
25/01/2017 1,502.00p 1,518.50p 1,453.00p 1,457.50p 8404993
24/01/2017 1,491.00p 1,505.50p 1,471.50p 1,480.50p 10461124
23/01/2017 1,432.50p 1,448.50p 1,426.20p 1,437.50p 5564475
20/01/2017 1,436.50p 1,449.00p 1,426.50p 1,440.00p 5663192
19/01/2017 1,455.00p 1,473.00p 1,434.50p 1,446.50p 5760923
18/01/2017 1,430.50p 1,457.50p 1,418.50p 1,455.00p 6062963
17/01/2017 1,455.50p 1,456.50p 1,433.50p 1,434.00p 6333422
16/01/2017 1,475.00p 1,490.00p 1,455.37p 1,477.50p 5859686
13/01/2017 1,440.00p 1,460.50p 1,429.50p 1,454.50p 10127946
12/01/2017 1,423.00p 1,469.50p 1,418.97p 1,438.00p 9567233
11/01/2017 1,400.00p 1,438.50p 1,389.53p 1,420.00p 8298292
10/01/2017 1,353.00p 1,404.00p 1,351.50p 1,400.00p 8902203
09/01/2017 1,337.00p 1,342.00p 1,326.50p 1,340.50p 5664445
06/01/2017 1,315.50p 1,330.50p 1,303.00p 1,317.00p 5393076
05/01/2017 1,334.00p 1,335.00p 1,312.00p 1,316.50p 7354886
04/01/2017 1,335.00p 1,340.10p 1,306.50p 1,313.00p 6424063
03/01/2017 1,307.50p 1,337.00p 1,307.50p 1,331.00p 7535261
30/12/2016 1,300.00p 1,306.50p 1,284.00p 1,306.50p 2690865
29/12/2016 1,313.50p 1,318.50p 1,293.00p 1,301.00p 3754623
28/12/2016 1,315.00p 1,320.00p 1,304.00p 1,311.50p 6685239
23/12/2016 1,263.00p 1,269.50p 1,254.82p 1,257.50p 2158275
22/12/2016 1,283.50p 1,283.50p 1,267.50p 1,270.50p 6405349
21/12/2016 1,299.50p 1,300.00p 1,278.00p 1,291.50p 5843717
20/12/2016 1,288.50p 1,299.00p 1,267.00p 1,293.00p 7215670
19/12/2016 1,299.50p 1,306.00p 1,274.00p 1,282.00p 8566619
16/12/2016 1,309.50p 1,316.22p 1,294.00p 1,305.00p 8265345
15/12/2016 1,340.00p 1,341.00p 1,302.50p 1,312.00p 11740234
14/12/2016 1,358.50p 1,386.00p 1,345.00p 1,355.50p 7581082
13/12/2016 1,393.00p 1,397.02p 1,353.50p 1,361.50p 8240217
12/12/2016 1,379.50p 1,419.50p 1,379.50p 1,400.50p 14890660
09/12/2016 1,370.00p 1,395.00p 1,350.01p 1,355.00p 6604498
08/12/2016 1,370.00p 1,418.00p 1,345.50p 1,372.50p 11631011
07/12/2016 1,333.00p 1,367.50p 1,313.00p 1,362.00p 9563106
06/12/2016 1,335.00p 1,335.00p 1,291.50p 1,311.00p 7942178
05/12/2016 1,318.00p 1,342.50p 1,301.03p 1,339.50p 7070656
02/12/2016 1,302.50p 1,312.00p 1,282.50p 1,304.00p 6676683
01/12/2016 1,340.00p 1,361.00p 1,294.50p 1,339.00p 10196524
30/11/2016 1,299.50p 1,341.51p 1,280.00p 1,313.50p 19757484
29/11/2016 1,334.00p 1,339.50p 1,299.50p 1,313.50p 8930405
28/11/2016 1,358.00p 1,361.50p 1,338.60p 1,354.50p 6019069
25/11/2016 1,378.00p 1,380.00p 1,348.00p 1,356.00p 5569775
24/11/2016 1,363.00p 1,367.00p 1,340.50p 1,361.00p 4925036
23/11/2016 1,360.00p 1,369.00p 1,328.50p 1,363.00p 13129007
22/11/2016 1,327.50p 1,339.00p 1,313.50p 1,334.00p 10272769
21/11/2016 1,280.50p 1,295.80p 1,265.00p 1,271.50p 9412180
18/11/2016 1,265.50p 1,269.50p 1,241.00p 1,263.50p 9095558
17/11/2016 1,270.00p 1,284.50p 1,260.00p 1,279.00p 7338811
16/11/2016 1,281.00p 1,287.00p 1,249.50p 1,256.00p 9028881
15/11/2016 1,300.50p 1,307.00p 1,265.00p 1,271.50p 12636323
14/11/2016 1,318.00p 1,346.00p 1,315.00p 1,336.50p 11138836
11/11/2016 1,346.00p 1,349.00p 1,283.50p 1,299.50p 12011130
10/11/2016 1,353.50p 1,396.00p 1,319.50p 1,337.00p 18399340
09/11/2016 1,240.00p 1,338.00p 1,230.50p 1,338.00p 23542604
08/11/2016 1,228.00p 1,283.00p 1,226.00p 1,279.00p 10672784
07/11/2016 1,215.00p 1,223.00p 1,203.00p 1,221.50p 8751304
04/11/2016 1,179.00p 1,179.00p 1,149.00p 1,166.00p 8410123
03/11/2016 1,202.50p 1,214.00p 1,185.00p 1,187.00p 8600829
02/11/2016 1,209.00p 1,228.51p 1,197.42p 1,211.50p 7907946
01/11/2016 1,241.50p 1,260.00p 1,219.50p 1,223.00p 9506522
31/10/2016 1,240.00p 1,248.00p 1,222.50p 1,234.50p 7185287
28/10/2016 1,234.50p 1,235.25p 1,209.00p 1,233.00p 9108416
27/10/2016 1,227.00p 1,230.00p 1,206.50p 1,227.50p 9169793
26/10/2016 1,245.00p 1,245.00p 1,228.00p 1,240.00p 8548967
25/10/2016 1,240.00p 1,263.50p 1,239.00p 1,261.00p 9886860
24/10/2016 1,235.00p 1,252.50p 1,221.23p 1,224.00p 7460626
21/10/2016 1,222.50p 1,231.00p 1,213.00p 1,221.00p 7006802
20/10/2016 1,225.50p 1,233.50p 1,203.00p 1,216.50p 7106153
19/10/2016 1,211.50p 1,221.00p 1,198.50p 1,218.00p 8535458
18/10/2016 1,210.00p 1,228.00p 1,208.50p 1,212.00p 8142849
17/10/2016 1,201.50p 1,216.46p 1,189.00p 1,193.50p 9863526
14/10/2016 1,218.00p 1,224.50p 1,182.66p 1,208.50p 10271305
13/10/2016 1,184.50p 1,199.50p 1,172.01p 1,184.00p 13769628
12/10/2016 1,243.00p 1,248.00p 1,218.00p 1,238.50p 9574083
11/10/2016 1,263.50p 1,279.50p 1,239.00p 1,239.00p 12330246
10/10/2016 1,243.00p 1,270.00p 1,238.00p 1,267.00p 7788456
07/10/2016 1,225.00p 1,255.00p 1,222.00p 1,232.50p 8947122
06/10/2016 1,204.50p 1,214.00p 1,191.00p 1,202.00p 7536628
05/10/2016 1,188.00p 1,204.50p 1,177.30p 1,204.00p 10223370
04/10/2016 1,190.00p 1,217.00p 1,186.00p 1,201.00p 14747924
03/10/2016 1,162.50p 1,191.76p 1,159.50p 1,183.00p 8723961
30/09/2016 1,145.00p 1,169.00p 1,132.50p 1,162.50p 13251348
29/09/2016 1,150.00p 1,168.00p 1,140.50p 1,168.00p 16908020
28/09/2016 1,088.00p 1,110.00p 1,088.00p 1,097.00p 6613598
27/09/2016 1,102.00p 1,103.50p 1,070.50p 1,077.50p 9960393
26/09/2016 1,087.00p 1,098.50p 1,080.50p 1,093.50p 8151549
23/09/2016 1,077.00p 1,105.50p 1,071.50p 1,098.00p 8306547
22/09/2016 1,100.00p 1,110.00p 1,084.00p 1,094.50p 11355716
21/09/2016 1,040.50p 1,056.00p 1,032.00p 1,051.00p 7261713
20/09/2016 1,029.00p 1,049.00p 1,025.00p 1,032.50p 11107387
19/09/2016 1,005.00p 1,024.00p 1,002.00p 1,022.50p 7962720
16/09/2016 999.70p 1,004.50p 982.00p 986.10p 12695742
15/09/2016 979.60p 1,003.50p 973.00p 1,002.00p 9970918
14/09/2016 975.70p 998.80p 969.90p 981.30p 11482779
13/09/2016 985.00p 992.60p 967.30p 968.10p 13025892
12/09/2016 980.00p 991.20p 960.10p 991.00p 11872236
09/09/2016 1,021.00p 1,027.50p 1,009.50p 1,017.50p 10430507
08/09/2016 1,001.00p 1,019.00p 1,000.00p 1,015.50p 7625475
07/09/2016 1,002.50p 1,008.00p 987.00p 999.00p 8158244
06/09/2016 1,008.00p 1,017.50p 989.50p 997.10p 6722811
05/09/2016 1,004.50p 1,023.00p 997.50p 1,004.00p 7134668
02/09/2016 977.10p 1,001.00p 968.50p 995.50p 11328160
01/09/2016 985.00p 995.10p 957.10p 975.10p 9964075
31/08/2016 1,018.00p 1,025.18p 986.70p 989.90p 14518203
30/08/2016 1,052.00p 1,061.28p 1,038.00p 1,040.50p 8341002
26/08/2016 1,050.00p 1,083.00p 1,042.34p 1,080.00p 6737153
25/08/2016 1,040.00p 1,051.00p 1,029.50p 1,047.00p 5164162
24/08/2016 1,072.50p 1,114.11p 1,049.00p 1,052.00p 6772866
23/08/2016 1,050.00p 1,080.00p 1,050.00p 1,078.50p 8090361
22/08/2016 1,045.00p 1,045.00p 1,019.50p 1,033.00p 5915167
19/08/2016 1,068.00p 1,074.00p 1,047.00p 1,053.00p 5870749
18/08/2016 1,059.00p 1,076.50p 1,059.00p 1,075.00p 7131426
17/08/2016 1,058.00p 1,075.00p 1,035.00p 1,046.00p 7459243
16/08/2016 1,020.00p 1,087.00p 1,015.00p 1,049.50p 10733742
15/08/2016 1,034.50p 1,047.00p 1,022.00p 1,042.50p 5524749
12/08/2016 1,056.00p 1,069.00p 1,031.50p 1,040.00p 8969492
11/08/2016 1,033.50p 1,055.50p 1,019.52p 1,055.50p 9280747
10/08/2016 1,034.00p 1,055.00p 1,032.00p 1,038.50p 5626452
09/08/2016 1,042.00p 1,051.53p 1,032.00p 1,049.50p 5717395
08/08/2016 1,021.50p 1,054.27p 1,019.00p 1,047.50p 10905191
05/08/2016 1,000.00p 1,024.50p 995.00p 1,014.00p 13751877
04/08/2016 950.00p 984.60p 940.00p 982.90p 13797100
03/08/2016 940.40p 953.30p 929.70p 948.60p 7641270
02/08/2016 944.00p 954.30p 932.50p 937.40p 9273485
01/08/2016 960.00p 982.60p 944.38p 963.30p 7614020
29/07/2016 956.00p 956.20p 936.10p 944.70p 10941946
28/07/2016 967.10p 984.20p 934.95p 961.00p 8786695
27/07/2016 966.00p 984.50p 960.50p 964.30p 7305530
26/07/2016 934.90p 952.30p 929.40p 951.00p 7085334
25/07/2016 934.20p 944.90p 912.70p 921.10p 5881489
22/07/2016 935.90p 941.20p 907.80p 924.80p 5580154
21/07/2016 944.40p 954.10p 924.30p 939.20p 9079661
20/07/2016 939.00p 945.00p 903.40p 926.40p 10167259
19/07/2016 965.50p 969.90p 940.20p 948.50p 7950334
18/07/2016 978.30p 982.50p 965.40p 976.80p 12780396
15/07/2016 995.20p 1,003.00p 977.70p 996.50p 6954106
14/07/2016 1,012.00p 1,029.50p 988.00p 1,003.50p 6888063
13/07/2016 1,006.00p 1,039.50p 997.30p 997.70p 10626101
12/07/2016 992.30p 1,007.60p 982.40p 1,003.50p 9590642
11/07/2016 977.00p 999.80p 971.50p 992.40p 7047680
08/07/2016 949.00p 966.40p 939.30p 961.40p 9971378
07/07/2016 955.50p 972.80p 940.60p 942.10p 8477563
06/07/2016 934.60p 959.40p 907.20p 932.40p 11270733
05/07/2016 955.00p 959.20p 926.30p 935.40p 10104513
04/07/2016 962.00p 973.40p 949.90p 952.20p 6223070
01/07/2016 944.40p 948.00p 917.70p 940.00p 10475095
30/06/2016 907.00p 943.08p 890.00p 942.80p 13493627
29/06/2016 891.80p 913.50p 890.55p 910.40p 11360536
28/06/2016 866.20p 893.00p 863.40p 879.10p 11188944
27/06/2016 859.10p 870.00p 838.50p 841.90p 13862677
24/06/2016 835.00p 873.60p 793.40p 856.30p 17648636
23/06/2016 855.50p 878.20p 849.90p 870.50p 5635587
22/06/2016 855.20p 863.20p 844.90p 853.80p 8423363
21/06/2016 841.70p 852.40p 830.00p 847.70p 7883472
20/06/2016 855.00p 857.00p 806.36p 852.30p 9906032
17/06/2016 814.50p 838.60p 808.60p 830.80p 12838623
16/06/2016 806.80p 814.30p 790.80p 807.00p 11061484
15/06/2016 804.70p 831.20p 799.60p 822.00p 13645768
14/06/2016 814.60p 822.00p 788.30p 789.70p 12977062
13/06/2016 813.10p 827.60p 813.10p 823.40p 8654780
10/06/2016 850.00p 857.70p 821.30p 827.30p 12782649
09/06/2016 900.00p 906.70p 857.90p 860.10p 9510519
08/06/2016 877.60p 912.30p 875.50p 901.00p 8445718
07/06/2016 893.50p 912.80p 877.60p 879.90p 8877412
06/06/2016 854.70p 892.20p 854.70p 885.80p 12417380
03/06/2016 816.10p 837.00p 813.90p 833.60p 9962851
02/06/2016 810.40p 817.90p 797.90p 805.60p 8461063
01/06/2016 816.00p 816.00p 786.40p 807.10p 11577985
31/05/2016 840.00p 843.00p 816.50p 823.00p 11406759
27/05/2016 853.70p 865.90p 832.60p 840.30p 8474163
26/05/2016 854.00p 878.00p 845.00p 851.80p 10276594
25/05/2016 829.00p 842.40p 816.00p 837.20p 7457161
24/05/2016 805.10p 830.00p 800.60p 816.70p 6971214
23/05/2016 809.70p 814.20p 793.00p 811.40p 7897209
20/05/2016 824.00p 840.50p 814.10p 817.90p 6952815
19/05/2016 814.90p 817.30p 794.00p 814.70p 13128720
18/05/2016 849.90p 851.90p 822.80p 843.40p 11267637
17/05/2016 853.00p 874.10p 834.60p 861.40p 10730428
16/05/2016 820.00p 854.50p 817.70p 840.00p 6999193
13/05/2016 798.50p 825.70p 793.94p 822.80p 8434281
12/05/2016 825.40p 837.20p 797.40p 807.30p 12156337
11/05/2016 818.80p 842.90p 818.00p 836.70p 9961907
10/05/2016 799.80p 818.00p 787.90p 815.00p 12680461
09/05/2016 830.00p 830.00p 788.00p 793.30p 20548166
06/05/2016 818.00p 849.30p 805.80p 844.70p 10687486

*Close Price adjusted for both dividends and splits