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
16/02/2018 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
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

*Close Price adjusted for both dividends and splits