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
05/03/2013 2,050.00p 2,113.00p 2,010.00p 2,107.50p 8599649
04/03/2013 2,043.50p 2,059.00p 2,007.50p 2,037.00p 7086679
01/03/2013 2,085.00p 2,085.00p 2,048.50p 2,080.00p 7656092
28/02/2013 2,119.00p 2,119.50p 2,072.00p 2,089.00p 7779702
27/02/2013 2,099.50p 2,106.00p 2,060.50p 2,095.50p 6625173
26/02/2013 2,070.50p 2,123.50p 2,060.00p 2,083.00p 7425677
25/02/2013 2,120.00p 2,140.00p 2,112.50p 2,123.50p 6338301
22/02/2013 2,113.00p 2,131.50p 2,090.00p 2,094.00p 5203587
21/02/2013 2,130.00p 2,183.50p 2,095.00p 2,097.00p 11373116
20/02/2013 2,220.00p 2,236.00p 2,166.00p 2,183.50p 8418110
19/02/2013 2,231.50p 2,251.50p 2,214.50p 2,236.00p 5389469
18/02/2013 2,236.00p 2,238.00p 2,209.00p 2,219.50p 2285949
15/02/2013 2,213.50p 2,248.00p 2,213.00p 2,230.00p 4317918
14/02/2013 2,219.00p 2,232.14p 2,191.00p 2,225.00p 7250579
13/02/2013 2,161.00p 2,212.00p 2,151.00p 2,193.00p 5311006
12/02/2013 2,151.00p 2,159.50p 2,129.00p 2,151.00p 4417407
11/02/2013 2,153.00p 2,165.56p 2,145.00p 2,159.50p 2032576
08/02/2013 2,160.50p 2,175.50p 2,151.50p 2,156.00p 3106992
07/02/2013 2,165.00p 2,187.50p 2,148.00p 2,155.00p 3879310
06/02/2013 2,171.50p 2,191.50p 2,156.00p 2,184.00p 4437139
05/02/2013 2,159.50p 2,177.56p 2,156.00p 2,163.00p 4137083
04/02/2013 2,212.00p 2,214.50p 2,162.50p 2,168.00p 4418103
01/02/2013 2,162.50p 2,218.00p 2,157.00p 2,214.50p 4929548
31/01/2013 2,138.00p 2,178.00p 2,131.50p 2,157.00p 6178294
30/01/2013 2,165.00p 2,165.00p 2,135.50p 2,149.00p 3944056
29/01/2013 2,111.50p 2,154.00p 2,102.00p 2,151.00p 4010465
28/01/2013 2,099.00p 2,116.50p 2,095.00p 2,111.50p 2990066
25/01/2013 2,124.00p 2,124.00p 2,092.50p 2,104.00p 4844694
24/01/2013 2,106.00p 2,143.50p 2,100.00p 2,138.50p 5004191
23/01/2013 2,090.00p 2,122.00p 2,090.00p 2,110.00p 6640150
22/01/2013 2,088.50p 2,093.00p 2,058.50p 2,081.00p 4735202
21/01/2013 2,064.00p 2,084.00p 2,056.88p 2,081.00p 3020214
18/01/2013 2,077.00p 2,086.50p 2,051.50p 2,051.50p 7084306
17/01/2013 2,064.50p 2,074.50p 2,048.00p 2,061.50p 8316412
16/01/2013 2,060.50p 2,080.00p 2,043.08p 2,076.50p 5904537
15/01/2013 2,065.00p 2,098.00p 2,062.50p 2,071.50p 4585636
14/01/2013 2,079.50p 2,095.50p 2,069.00p 2,074.50p 4115269
11/01/2013 2,090.00p 2,095.50p 2,064.50p 2,075.00p 7661476
10/01/2013 2,151.00p 2,167.25p 2,124.00p 2,132.00p 6518726
09/01/2013 2,152.50p 2,177.00p 2,140.50p 2,155.50p 4179510
08/01/2013 2,156.00p 2,165.50p 2,141.00p 2,149.00p 4699935
07/01/2013 2,176.50p 2,189.50p 2,161.50p 2,169.00p 4807337
04/01/2013 2,192.50p 2,194.00p 2,166.50p 2,182.50p 4462298
03/01/2013 2,202.00p 2,207.50p 2,174.50p 2,199.50p 5178748
02/01/2013 2,167.00p 2,225.63p 2,167.00p 2,208.50p 5029865
31/12/2012 2,135.00p 2,148.50p 2,120.50p 2,129.50p 1154275
28/12/2012 2,163.50p 2,177.50p 2,142.50p 2,144.50p 2391484
27/12/2012 2,137.00p 2,181.85p 2,137.00p 2,156.50p 2105352
24/12/2012 2,133.50p 2,149.50p 2,127.00p 2,138.50p 852944
21/12/2012 2,130.00p 2,141.00p 2,115.00p 2,136.50p 7658128
20/12/2012 2,140.00p 2,164.50p 2,138.00p 2,149.00p 4583898
19/12/2012 2,156.00p 2,179.50p 2,142.50p 2,145.50p 5301342
18/12/2012 2,130.00p 2,166.50p 2,121.50p 2,150.50p 7141080
17/12/2012 2,100.00p 2,124.50p 2,091.39p 2,124.50p 5032371
14/12/2012 2,075.00p 2,097.00p 2,060.00p 2,095.00p 5833687
13/12/2012 2,080.00p 2,080.00p 2,049.00p 2,072.00p 4269057
12/12/2012 2,062.00p 2,071.50p 2,049.00p 2,068.00p 4920071
11/12/2012 2,030.00p 2,069.37p 2,027.50p 2,054.50p 6189352
10/12/2012 2,014.00p 2,024.00p 1,998.00p 2,022.00p 3055432
07/12/2012 2,012.00p 2,028.00p 2,002.00p 2,018.50p 4679108
06/12/2012 1,994.50p 2,023.50p 1,985.00p 2,013.50p 5043885
05/12/2012 1,975.00p 2,003.90p 1,962.50p 1,998.00p 6425259
04/12/2012 1,954.50p 1,970.50p 1,947.50p 1,951.50p 3476302
03/12/2012 1,961.00p 1,985.00p 1,953.50p 1,965.50p 2737751
30/11/2012 1,972.00p 1,984.50p 1,961.80p 1,962.00p 4242430
29/11/2012 1,950.50p 1,985.50p 1,938.00p 1,970.50p 6165412
28/11/2012 1,931.00p 1,937.50p 1,910.50p 1,934.00p 4366494
27/11/2012 1,954.00p 1,972.67p 1,935.00p 1,943.50p 2981913
26/11/2012 1,947.00p 1,956.00p 1,937.50p 1,946.50p 2358292
23/11/2012 1,940.00p 1,961.50p 1,933.00p 1,945.50p 2704171
22/11/2012 1,934.50p 1,949.00p 1,932.00p 1,941.00p 3241244
21/11/2012 1,923.50p 1,934.50p 1,917.37p 1,930.00p 4308398
20/11/2012 1,931.00p 1,951.50p 1,929.00p 1,937.00p 3794741
19/11/2012 1,898.50p 1,946.00p 1,877.81p 1,942.00p 4576578
16/11/2012 1,891.00p 1,904.00p 1,866.50p 1,873.00p 6411305
15/11/2012 1,898.00p 1,913.00p 1,890.50p 1,898.00p 4215823
14/11/2012 1,950.00p 1,954.00p 1,906.50p 1,912.50p 4805702
13/11/2012 1,926.50p 1,954.00p 1,907.50p 1,953.50p 5599036
12/11/2012 1,948.50p 1,965.00p 1,935.00p 1,950.50p 4022602
09/11/2012 1,949.00p 1,962.00p 1,923.00p 1,950.50p 4288869
08/11/2012 1,966.00p 1,983.00p 1,947.50p 1,953.00p 4258505
07/11/2012 2,015.00p 2,020.50p 1,954.00p 1,956.50p 6620879
06/11/2012 1,989.50p 2,008.00p 1,984.50p 1,999.00p 4358655
05/11/2012 1,993.00p 2,008.00p 1,982.50p 1,991.50p 6202176
02/11/2012 2,009.00p 2,049.10p 2,004.00p 2,022.00p 6486669
01/11/2012 1,978.50p 2,014.00p 1,969.26p 2,009.00p 5821936
31/10/2012 2,010.50p 2,023.50p 1,982.50p 1,985.50p 6048340
30/10/2012 1,980.00p 2,016.50p 1,978.22p 2,010.00p 2804658
29/10/2012 1,974.50p 1,993.00p 1,950.50p 1,975.00p 3694720
26/10/2012 1,971.50p 1,991.33p 1,957.50p 1,981.50p 5784989
25/10/2012 2,002.00p 2,024.50p 1,992.50p 1,995.00p 4989462
24/10/2012 1,982.00p 2,008.00p 1,964.00p 1,993.00p 6065421
23/10/2012 2,035.00p 2,035.50p 1,970.50p 1,981.50p 7863994
22/10/2012 2,034.50p 2,046.00p 2,012.50p 2,029.50p 3578708
19/10/2012 2,044.00p 2,053.00p 2,029.50p 2,034.00p 6091805
18/10/2012 2,021.50p 2,056.00p 1,996.85p 2,048.00p 8431164
17/10/2012 1,947.00p 2,019.00p 1,937.19p 2,014.00p 11609608
16/10/2012 1,927.50p 1,953.50p 1,927.00p 1,949.00p 5521684
15/10/2012 1,918.00p 1,945.50p 1,899.50p 1,926.50p 4427204
12/10/2012 1,942.50p 1,961.50p 1,935.00p 1,935.00p 6012244
11/10/2012 1,921.00p 1,960.00p 1,913.50p 1,950.50p 4325176
10/10/2012 1,934.00p 1,956.50p 1,919.50p 1,920.50p 3975915
09/10/2012 1,935.00p 1,955.50p 1,912.50p 1,935.50p 5761610
08/10/2012 1,908.50p 1,926.85p 1,888.50p 1,923.00p 5090332
05/10/2012 1,918.00p 1,956.50p 1,902.00p 1,929.50p 9151741
04/10/2012 1,935.50p 1,940.00p 1,897.50p 1,912.50p 6653870
03/10/2012 1,928.00p 1,956.50p 1,920.50p 1,943.00p 5251177
02/10/2012 1,959.50p 1,985.50p 1,941.00p 1,944.50p 5323796
01/10/2012 1,925.00p 1,985.00p 1,922.08p 1,974.50p 5035226
28/09/2012 1,940.00p 1,957.00p 1,923.00p 1,925.00p 7193188
27/09/2012 1,925.50p 1,937.50p 1,912.00p 1,932.00p 8243003
26/09/2012 1,923.00p 1,933.50p 1,889.40p 1,908.00p 7299373
25/09/2012 1,945.00p 1,959.40p 1,928.00p 1,954.00p 4209099
24/09/2012 1,944.00p 1,958.16p 1,917.50p 1,948.50p 4545091
21/09/2012 1,971.00p 1,986.00p 1,950.50p 1,957.00p 10851910
20/09/2012 1,960.00p 1,966.00p 1,937.00p 1,954.50p 8863685
19/09/2012 2,003.00p 2,026.00p 1,991.50p 2,000.00p 5137222
18/09/2012 2,004.50p 2,009.00p 1,976.00p 1,996.50p 5749453
17/09/2012 2,034.00p 2,053.00p 2,014.50p 2,025.50p 6030284
14/09/2012 1,999.00p 2,062.66p 1,927.00p 2,049.00p 15271880
13/09/2012 1,910.00p 1,938.00p 1,888.50p 1,933.50p 5004505
12/09/2012 1,927.00p 1,947.00p 1,902.00p 1,911.00p 6722073
11/09/2012 1,894.00p 1,921.00p 1,875.50p 1,919.00p 4774554
10/09/2012 1,908.50p 1,937.87p 1,898.00p 1,910.00p 5207559
07/09/2012 1,875.00p 1,914.50p 1,808.00p 1,906.00p 10610550
06/09/2012 1,792.50p 1,849.50p 1,787.50p 1,843.00p 9185625
05/09/2012 1,792.00p 1,805.00p 1,746.50p 1,778.50p 7436316
04/09/2012 1,860.00p 1,863.50p 1,814.50p 1,827.00p 6733186
03/09/2012 1,835.00p 1,880.50p 1,801.50p 1,855.00p 4078396
31/08/2012 1,848.50p 1,867.50p 1,825.50p 1,836.00p 7878813
30/08/2012 1,879.50p 1,889.50p 1,834.50p 1,842.00p 8921388
29/08/2012 1,922.50p 1,923.50p 1,900.50p 1,904.00p 6108322
28/08/2012 1,925.00p 1,937.50p 1,910.50p 1,932.50p 5455345
24/08/2012 1,946.50p 1,947.38p 1,907.00p 1,933.00p 6389655
23/08/2012 1,953.00p 1,977.50p 1,947.50p 1,960.50p 5935256
22/08/2012 1,951.00p 1,959.70p 1,937.00p 1,947.00p 5589232
21/08/2012 1,965.00p 1,994.00p 1,965.00p 1,980.00p 4893291
20/08/2012 1,961.50p 1,970.50p 1,943.50p 1,950.50p 3522579
17/08/2012 1,965.50p 1,971.50p 1,940.50p 1,960.50p 4587234
16/08/2012 1,948.00p 1,971.50p 1,940.50p 1,965.00p 3992205
15/08/2012 1,969.00p 1,971.00p 1,933.50p 1,936.50p 5589615
14/08/2012 1,990.00p 1,997.75p 1,968.50p 1,981.50p 3693557
13/08/2012 1,991.00p 1,992.50p 1,962.00p 1,979.50p 5068965
10/08/2012 1,977.00p 1,997.50p 1,965.50p 1,991.50p 4726466
09/08/2012 1,982.00p 1,994.50p 1,962.50p 1,986.00p 3318614
08/08/2012 1,947.00p 1,978.06p 1,936.00p 1,976.00p 5857070
07/08/2012 1,939.50p 1,961.50p 1,929.50p 1,960.00p 6870165
06/08/2012 1,922.50p 1,947.50p 1,907.50p 1,938.00p 4659306
03/08/2012 1,857.00p 1,928.00p 1,851.00p 1,918.00p 5845351
02/08/2012 1,891.50p 1,912.00p 1,852.00p 1,857.50p 8318408
01/08/2012 1,873.50p 1,898.10p 1,859.00p 1,892.50p 3938348
31/07/2012 1,888.00p 1,897.50p 1,869.00p 1,869.00p 5856298
30/07/2012 1,856.50p 1,890.00p 1,790.50p 1,880.00p 6053459
27/07/2012 1,837.00p 1,855.00p 1,811.00p 1,850.00p 5600690
26/07/2012 1,792.50p 1,832.77p 1,775.00p 1,820.00p 8491700
25/07/2012 1,765.00p 1,805.00p 1,750.00p 1,782.00p 6008038
24/07/2012 1,784.00p 1,807.46p 1,765.50p 1,773.00p 5686014
23/07/2012 1,784.50p 1,790.50p 1,744.50p 1,765.50p 6328464
20/07/2012 1,849.50p 1,861.50p 1,815.50p 1,816.50p 7514154
19/07/2012 1,829.00p 1,852.00p 1,821.50p 1,845.00p 5950254
18/07/2012 1,793.00p 1,824.94p 1,751.50p 1,819.00p 6549352
17/07/2012 1,799.50p 1,811.00p 1,780.50p 1,783.00p 5003708
16/07/2012 1,803.00p 1,804.00p 1,782.50p 1,795.00p 4208338
13/07/2012 1,768.00p 1,809.50p 1,760.00p 1,805.50p 7794525
12/07/2012 1,775.50p 1,791.00p 1,738.00p 1,751.00p 10827964
11/07/2012 1,811.50p 1,821.00p 1,795.50p 1,811.00p 5480199
10/07/2012 1,822.00p 1,863.50p 1,801.50p 1,826.00p 6730255
09/07/2012 1,834.50p 1,844.00p 1,817.63p 1,823.00p 5936089
06/07/2012 1,865.00p 1,880.50p 1,832.50p 1,842.50p 4851294
05/07/2012 1,871.00p 2,000.00p 1,852.50p 1,876.50p 11848957
04/07/2012 1,868.50p 1,886.82p 1,862.00p 1,865.50p 3807868
03/07/2012 1,830.00p 1,878.00p 1,820.00p 1,870.00p 6681047
02/07/2012 1,819.50p 1,845.50p 1,805.00p 1,830.00p 4646958
29/06/2012 1,800.00p 1,840.00p 1,767.53p 1,806.00p 9439689
28/06/2012 1,745.50p 1,747.67p 1,708.50p 1,747.50p 5359551
27/06/2012 1,734.50p 1,744.50p 1,709.00p 1,737.00p 5687642
26/06/2012 1,733.50p 1,748.50p 1,712.50p 1,724.00p 4753186
25/06/2012 1,757.50p 1,776.50p 1,719.00p 1,726.00p 6397647
22/06/2012 1,784.50p 1,794.82p 1,760.50p 1,770.00p 8412443
21/06/2012 1,832.50p 1,860.50p 1,816.00p 1,819.00p 8936906
20/06/2012 1,856.00p 1,899.50p 1,846.50p 1,875.50p 7763661
19/06/2012 1,830.50p 1,877.50p 1,830.50p 1,863.50p 6861711
18/06/2012 1,839.00p 1,848.00p 1,792.00p 1,829.00p 7311466
15/06/2012 1,789.50p 1,815.50p 1,781.50p 1,800.00p 14636789
14/06/2012 1,787.50p 1,790.00p 1,741.00p 1,776.50p 6019992
13/06/2012 1,802.00p 1,806.00p 1,761.50p 1,790.00p 8287688
12/06/2012 1,766.50p 1,838.00p 1,754.50p 1,791.50p 7943273
11/06/2012 1,828.00p 1,893.50p 1,762.50p 1,765.00p 7415835
08/06/2012 1,781.00p 1,787.00p 1,745.50p 1,767.00p 8190093
07/06/2012 1,780.00p 1,843.50p 1,759.00p 1,820.00p 14262502
06/06/2012 1,711.50p 1,779.50p 1,711.00p 1,776.00p 10329603
01/06/2012 1,700.00p 1,722.50p 1,622.16p 1,694.50p 8302486
31/05/2012 1,712.50p 1,724.00p 1,674.44p 1,694.50p 11184470
30/05/2012 1,734.50p 1,735.00p 1,693.00p 1,707.50p 6515385
29/05/2012 1,748.00p 1,764.00p 1,727.50p 1,751.50p 6320440
28/05/2012 1,729.00p 1,754.00p 1,691.58p 1,716.50p 4585865
25/05/2012 1,703.00p 1,727.00p 1,687.00p 1,703.50p 6430072
24/05/2012 1,705.00p 1,728.50p 1,681.00p 1,718.50p 6359482
23/05/2012 1,715.00p 1,728.12p 1,679.00p 1,681.00p 9209676
22/05/2012 1,737.00p 1,772.90p 1,735.50p 1,758.00p 7824030

*Close Price adjusted for both dividends and splits