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
21/07/2015 1,242.00p 1,257.50p 1,232.00p 1,251.50p 6085279
20/07/2015 1,237.00p 1,247.00p 1,231.50p 1,240.00p 4777676
17/07/2015 1,249.00p 1,256.50p 1,231.00p 1,245.00p 9618401
16/07/2015 1,240.00p 1,259.50p 1,219.50p 1,253.00p 8241838
15/07/2015 1,236.50p 1,258.50p 1,227.50p 1,233.50p 6713693
14/07/2015 1,248.00p 1,258.00p 1,233.50p 1,236.00p 6254870
13/07/2015 1,236.50p 1,253.25p 1,206.00p 1,253.00p 8836199
10/07/2015 1,243.00p 1,250.00p 1,219.00p 1,227.50p 7813464
09/07/2015 1,207.50p 1,224.50p 1,196.00p 1,206.00p 10734319
08/07/2015 1,181.50p 1,207.50p 1,168.00p 1,187.50p 13380040
07/07/2015 1,222.50p 1,222.50p 1,180.00p 1,189.00p 12440846
06/07/2015 1,229.00p 1,239.50p 1,217.00p 1,223.50p 6248703
03/07/2015 1,260.00p 1,266.00p 1,238.92p 1,248.50p 5533731
02/07/2015 1,254.00p 1,286.50p 1,249.00p 1,272.50p 6878539
01/07/2015 1,257.50p 1,276.50p 1,249.00p 1,260.00p 7349165
30/06/2015 1,294.00p 1,298.78p 1,249.00p 1,249.00p 10901420
29/06/2015 1,279.50p 1,310.00p 1,275.00p 1,301.50p 8941501
26/06/2015 1,318.50p 1,328.00p 1,301.50p 1,301.50p 8726267
25/06/2015 1,363.00p 1,371.60p 1,334.82p 1,336.00p 7589418
24/06/2015 1,366.00p 1,418.03p 1,362.50p 1,373.50p 8345336
23/06/2015 1,345.50p 1,366.00p 1,332.00p 1,356.00p 6081929
22/06/2015 1,343.00p 1,348.25p 1,322.50p 1,346.50p 5673643
19/06/2015 1,328.00p 1,344.00p 1,317.00p 1,325.50p 8118159
18/06/2015 1,300.00p 1,345.00p 1,300.00p 1,333.00p 11060715
17/06/2015 1,323.00p 1,325.00p 1,300.82p 1,302.00p 8679913
16/06/2015 1,310.50p 1,324.17p 1,303.50p 1,312.00p 8271191
15/06/2015 1,331.00p 1,344.72p 1,313.00p 1,320.50p 5592078
12/06/2015 1,337.00p 1,355.00p 1,326.00p 1,340.50p 6057079
11/06/2015 1,345.50p 1,371.00p 1,330.00p 1,346.00p 8247207
10/06/2015 1,317.50p 1,354.50p 1,311.50p 1,348.50p 9721864
09/06/2015 1,309.00p 1,328.50p 1,298.23p 1,315.00p 8852581
08/06/2015 1,322.00p 1,332.00p 1,305.00p 1,308.00p 7123338
05/06/2015 1,320.00p 1,352.50p 1,300.00p 1,327.00p 9951068
04/06/2015 1,357.00p 1,357.00p 1,322.50p 1,323.50p 9396499
03/06/2015 1,387.50p 1,388.00p 1,355.50p 1,367.00p 7718372
02/06/2015 1,354.00p 1,393.50p 1,328.50p 1,383.50p 11060599
01/06/2015 1,379.50p 1,390.50p 1,355.50p 1,359.50p 6166483
29/05/2015 1,381.50p 1,396.00p 1,358.00p 1,379.50p 9140043
28/05/2015 1,374.00p 1,379.57p 1,347.50p 1,376.50p 6019550
27/05/2015 1,380.00p 1,386.00p 1,361.00p 1,379.00p 6617362
26/05/2015 1,420.00p 1,430.78p 1,369.00p 1,375.00p 7901158
22/05/2015 1,412.00p 1,436.00p 1,405.00p 1,408.50p 6855736
21/05/2015 1,400.00p 1,430.50p 1,397.50p 1,404.50p 6065981
20/05/2015 1,398.00p 1,415.00p 1,383.00p 1,395.50p 8184959
19/05/2015 1,452.50p 1,455.00p 1,398.00p 1,405.50p 12533684
18/05/2015 1,440.00p 1,477.50p 1,429.26p 1,463.00p 16745491
15/05/2015 1,553.50p 1,569.50p 1,522.50p 1,533.00p 8068757
14/05/2015 1,553.50p 1,566.00p 1,534.50p 1,549.00p 7104088
13/05/2015 1,585.00p 1,596.50p 1,548.00p 1,569.50p 6617080
12/05/2015 1,555.50p 1,594.87p 1,549.50p 1,575.00p 8503206
11/05/2015 1,557.50p 1,598.00p 1,556.00p 1,572.00p 8506816
08/05/2015 1,536.50p 1,566.75p 1,522.50p 1,560.50p 8894690
07/05/2015 1,578.00p 1,579.00p 1,530.50p 1,538.00p 11472491
06/05/2015 1,607.50p 1,625.50p 1,589.62p 1,594.50p 9753014
05/05/2015 1,592.00p 1,637.50p 1,580.00p 1,610.50p 10155406
01/05/2015 1,581.00p 1,630.00p 1,578.30p 1,607.50p 5908893
30/04/2015 1,563.00p 1,576.00p 1,540.00p 1,561.00p 8784772
29/04/2015 1,558.00p 1,572.50p 1,546.00p 1,564.00p 7803771
28/04/2015 1,560.00p 1,604.00p 1,543.50p 1,589.50p 9576975
27/04/2015 1,575.50p 1,586.50p 1,540.00p 1,569.00p 6498073
24/04/2015 1,550.00p 1,585.50p 1,542.50p 1,564.00p 12198311
23/04/2015 1,492.50p 1,531.50p 1,468.50p 1,531.50p 7699249
22/04/2015 1,475.00p 1,486.00p 1,455.19p 1,483.00p 7895207
21/04/2015 1,493.50p 1,493.50p 1,450.00p 1,463.00p 7250023
20/04/2015 1,455.00p 1,484.50p 1,452.50p 1,481.50p 5850753
17/04/2015 1,472.50p 1,489.00p 1,431.50p 1,446.00p 7790345
16/04/2015 1,483.50p 1,499.50p 1,468.19p 1,469.50p 7660397
15/04/2015 1,450.00p 1,491.50p 1,441.00p 1,472.00p 8454127
14/04/2015 1,411.50p 1,461.50p 1,407.00p 1,459.50p 10289327
13/04/2015 1,440.00p 1,455.00p 1,400.34p 1,416.00p 9953881
10/04/2015 1,467.50p 1,467.50p 1,439.00p 1,463.50p 11008028
09/04/2015 1,445.00p 1,467.50p 1,421.00p 1,453.00p 7136526
08/04/2015 1,481.00p 1,508.00p 1,465.44p 1,469.00p 7959161
07/04/2015 1,474.00p 1,479.50p 1,443.50p 1,470.50p 10485145
02/04/2015 1,464.00p 1,484.00p 1,426.00p 1,431.50p 7614690
01/04/2015 1,480.00p 1,485.44p 1,444.12p 1,470.00p 8323982
31/03/2015 1,524.00p 1,542.50p 1,472.00p 1,473.50p 9645460
30/03/2015 1,519.00p 1,522.00p 1,488.00p 1,512.00p 7058808
27/03/2015 1,538.00p 1,541.00p 1,490.00p 1,507.50p 8835625
26/03/2015 1,584.00p 1,598.99p 1,533.00p 1,542.50p 11550399
25/03/2015 1,584.00p 1,594.50p 1,574.50p 1,585.00p 8256781
24/03/2015 1,579.00p 1,611.00p 1,577.50p 1,591.00p 11727086
23/03/2015 1,540.00p 1,591.50p 1,481.85p 1,591.00p 10736458
20/03/2015 1,488.50p 1,539.00p 1,467.00p 1,539.00p 16195909
19/03/2015 1,472.00p 1,507.00p 1,472.00p 1,485.50p 10100062
18/03/2015 1,460.00p 1,485.50p 1,449.87p 1,458.00p 9612054
17/03/2015 1,426.50p 1,469.50p 1,425.00p 1,463.00p 9796413
16/03/2015 1,397.50p 1,418.00p 1,393.25p 1,416.00p 8373199
13/03/2015 1,436.50p 1,439.00p 1,384.50p 1,389.50p 10108364
12/03/2015 1,473.00p 1,473.50p 1,411.89p 1,435.50p 9179391
11/03/2015 1,467.00p 1,479.81p 1,450.00p 1,472.00p 8550122
10/03/2015 1,534.50p 1,534.50p 1,471.00p 1,471.00p 9290993
09/03/2015 1,539.50p 1,551.48p 1,527.50p 1,543.50p 6400857
06/03/2015 1,568.50p 1,584.55p 1,544.50p 1,550.50p 6733827
05/03/2015 1,581.00p 1,594.00p 1,555.22p 1,577.00p 7692661
04/03/2015 1,592.50p 1,605.00p 1,566.52p 1,573.50p 7964601
03/03/2015 1,590.50p 1,614.94p 1,570.50p 1,598.50p 8265834
02/03/2015 1,630.00p 1,643.38p 1,584.50p 1,595.50p 9320336
27/02/2015 1,612.00p 1,628.00p 1,601.50p 1,616.50p 10226706
26/02/2015 1,645.50p 1,670.50p 1,610.50p 1,615.50p 9658598
25/02/2015 1,635.00p 1,659.50p 1,627.50p 1,640.00p 6915480
24/02/2015 1,600.00p 1,661.00p 1,591.50p 1,643.50p 14602454
23/02/2015 1,573.00p 1,573.00p 1,536.00p 1,547.00p 6520880
20/02/2015 1,573.50p 1,593.50p 1,564.00p 1,581.00p 7752506
19/02/2015 1,570.50p 1,581.00p 1,551.00p 1,572.00p 6888695
18/02/2015 1,597.00p 1,609.50p 1,551.00p 1,587.50p 10212447
17/02/2015 1,578.50p 1,641.00p 1,575.00p 1,587.50p 11317087
16/02/2015 1,560.50p 1,594.84p 1,554.19p 1,589.00p 4914128
13/02/2015 1,522.50p 1,571.00p 1,493.58p 1,569.00p 9527042
12/02/2015 1,479.00p 1,509.00p 1,472.00p 1,494.50p 9008086
11/02/2015 1,489.00p 1,491.69p 1,453.75p 1,473.50p 5979057
10/02/2015 1,545.00p 1,545.00p 1,484.64p 1,495.00p 10641297
09/02/2015 1,502.00p 1,547.50p 1,496.50p 1,542.50p 7789157
06/02/2015 1,530.50p 1,545.00p 1,503.21p 1,505.00p 6132802
05/02/2015 1,510.00p 1,540.14p 1,481.81p 1,538.00p 12278204
04/02/2015 1,565.00p 1,588.50p 1,515.00p 1,527.00p 13612545
03/02/2015 1,520.00p 1,564.00p 1,519.00p 1,558.50p 13405820
02/02/2015 1,457.50p 1,485.00p 1,452.50p 1,484.00p 8740919
30/01/2015 1,425.00p 1,460.50p 1,420.45p 1,443.00p 9316471
29/01/2015 1,418.00p 1,429.50p 1,404.00p 1,413.50p 6978922
28/01/2015 1,432.00p 1,439.46p 1,398.50p 1,422.50p 6133846
27/01/2015 1,435.00p 1,449.37p 1,400.50p 1,417.50p 7542494
26/01/2015 1,400.00p 1,431.50p 1,375.40p 1,431.50p 8904712
23/01/2015 1,458.00p 1,460.50p 1,419.50p 1,425.00p 10452958
22/01/2015 1,430.00p 1,483.00p 1,426.00p 1,452.00p 12058483
21/01/2015 1,392.50p 1,428.94p 1,383.00p 1,427.00p 8584849
20/01/2015 1,378.00p 1,404.50p 1,354.00p 1,392.50p 7488126
19/01/2015 1,391.00p 1,396.20p 1,358.00p 1,368.00p 6096022
16/01/2015 1,342.50p 1,394.50p 1,328.50p 1,388.00p 10226080
15/01/2015 1,318.50p 1,364.00p 1,278.00p 1,348.00p 19101806
14/01/2015 1,315.00p 1,348.65p 1,247.50p 1,285.00p 15808642
13/01/2015 1,340.00p 1,377.50p 1,332.84p 1,357.00p 6186057
12/01/2015 1,377.50p 1,378.50p 1,333.50p 1,351.00p 5700107
09/01/2015 1,393.00p 1,393.00p 1,366.00p 1,376.00p 7209445
08/01/2015 1,357.50p 1,390.00p 1,344.00p 1,387.50p 8823160
07/01/2015 1,333.00p 1,356.50p 1,312.50p 1,341.50p 6658598
06/01/2015 1,322.50p 1,346.50p 1,296.00p 1,324.50p 8071023
05/01/2015 1,375.00p 1,394.50p 1,312.80p 1,316.50p 9397080
02/01/2015 1,394.00p 1,406.50p 1,367.00p 1,378.00p 4129544
31/12/2014 1,385.00p 1,398.50p 1,375.00p 1,388.50p 908916
30/12/2014 1,397.50p 1,404.50p 1,381.00p 1,390.00p 4017796
29/12/2014 1,415.00p 1,423.50p 1,340.08p 1,407.00p 4612006
24/12/2014 1,380.50p 1,382.50p 1,362.00p 1,369.00p 1242613
23/12/2014 1,362.50p 1,385.00p 1,341.17p 1,382.50p 4737983
22/12/2014 1,396.00p 1,409.50p 1,363.50p 1,368.00p 6861363
19/12/2014 1,347.50p 1,384.00p 1,337.50p 1,377.50p 13858068
18/12/2014 1,350.00p 1,354.00p 1,318.50p 1,330.00p 14261868
17/12/2014 1,300.00p 1,337.50p 1,283.00p 1,327.50p 14331720
16/12/2014 1,274.50p 1,318.00p 1,250.16p 1,318.00p 13109510
15/12/2014 1,318.50p 1,351.50p 1,275.50p 1,276.00p 11555840
12/12/2014 1,350.00p 1,351.00p 1,323.00p 1,325.00p 12466056
11/12/2014 1,385.00p 1,406.50p 1,342.50p 1,361.00p 9680373
10/12/2014 1,422.50p 1,424.00p 1,384.00p 1,386.50p 7678349
09/12/2014 1,417.00p 1,441.00p 1,381.25p 1,413.50p 10774736
08/12/2014 1,458.50p 1,464.40p 1,430.50p 1,437.00p 7919518
05/12/2014 1,501.50p 1,503.50p 1,460.81p 1,474.00p 9756926
04/12/2014 1,522.00p 1,529.00p 1,490.00p 1,500.00p 9441856
03/12/2014 1,510.50p 1,527.50p 1,497.50p 1,518.50p 5828936
02/12/2014 1,503.50p 1,541.50p 1,500.50p 1,516.00p 8704502
01/12/2014 1,431.00p 1,500.50p 1,418.00p 1,484.00p 12527809
28/11/2014 1,540.50p 1,543.61p 1,509.00p 1,517.00p 13731119
27/11/2014 1,599.00p 1,622.00p 1,558.00p 1,567.00p 8224487
26/11/2014 1,611.00p 1,627.00p 1,593.50p 1,605.50p 7296711
25/11/2014 1,603.50p 1,614.77p 1,582.00p 1,593.50p 10067080
24/11/2014 1,655.00p 1,655.50p 1,615.00p 1,621.00p 8836323
21/11/2014 1,589.00p 1,735.68p 1,578.90p 1,662.00p 17266492
20/11/2014 1,600.00p 1,603.26p 1,567.50p 1,582.50p 10505755
19/11/2014 1,643.00p 1,651.27p 1,618.00p 1,625.00p 7539839
18/11/2014 1,658.00p 1,678.95p 1,648.50p 1,660.00p 5329241
17/11/2014 1,657.00p 1,687.50p 1,654.56p 1,668.50p 4944022
14/11/2014 1,658.00p 1,661.50p 1,626.00p 1,658.00p 6594909
13/11/2014 1,666.00p 1,677.10p 1,644.95p 1,663.00p 4139194
12/11/2014 1,644.50p 1,669.50p 1,628.76p 1,663.00p 5589569
11/11/2014 1,666.00p 1,700.13p 1,638.55p 1,655.00p 6490272
10/11/2014 1,682.50p 1,708.50p 1,611.00p 1,672.00p 6877414
07/11/2014 1,638.00p 1,684.50p 1,610.50p 1,676.00p 12259551
06/11/2014 1,610.50p 1,639.50p 1,600.39p 1,628.00p 6008462
05/11/2014 1,612.00p 1,622.00p 1,593.00p 1,619.50p 5972250
04/11/2014 1,610.00p 1,632.00p 1,598.50p 1,610.50p 7824969
03/11/2014 1,608.00p 1,635.00p 1,601.50p 1,610.50p 6515039
31/10/2014 1,642.00p 1,648.70p 1,601.50p 1,610.50p 10809798
30/10/2014 1,633.50p 1,635.00p 1,590.00p 1,615.50p 10939897
29/10/2014 1,647.00p 1,657.50p 1,627.50p 1,630.00p 6093073
28/10/2014 1,624.00p 1,638.00p 1,613.29p 1,631.50p 7931388
27/10/2014 1,650.00p 1,655.50p 1,602.00p 1,611.00p 7753153
24/10/2014 1,652.00p 1,661.00p 1,624.00p 1,627.00p 8521743
23/10/2014 1,647.50p 1,664.00p 1,622.50p 1,658.50p 7573778
22/10/2014 1,694.50p 1,698.50p 1,657.50p 1,664.50p 8621455
21/10/2014 1,665.00p 1,701.50p 1,652.50p 1,689.50p 9801922
20/10/2014 1,685.00p 1,689.50p 1,655.00p 1,659.00p 6919650
17/10/2014 1,665.00p 1,691.00p 1,603.39p 1,682.50p 9571843
16/10/2014 1,694.00p 1,700.00p 1,603.41p 1,658.50p 20120196
15/10/2014 1,695.00p 1,701.00p 1,640.00p 1,648.00p 12623513
14/10/2014 1,676.00p 1,697.50p 1,663.00p 1,686.50p 10235925
13/10/2014 1,638.50p 1,665.50p 1,620.00p 1,660.50p 8562422
10/10/2014 1,651.00p 1,656.00p 1,609.50p 1,613.50p 10824264
09/10/2014 1,699.00p 1,707.00p 1,660.50p 1,665.50p 10291844
08/10/2014 1,663.00p 1,672.97p 1,645.67p 1,657.00p 9807238
07/10/2014 1,700.00p 1,707.00p 1,661.00p 1,668.00p 11279795
06/10/2014 1,656.00p 1,695.50p 1,639.00p 1,675.50p 9773221

*Close Price adjusted for both dividends and splits