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
28/04/2014 1,915.00p 1,924.13p 1,892.50p 1,902.50p 5247779
25/04/2014 1,921.00p 1,940.44p 1,913.50p 1,924.00p 3849962
24/04/2014 1,924.50p 1,942.00p 1,919.50p 1,929.00p 3847899
23/04/2014 1,919.50p 1,927.24p 1,907.50p 1,920.00p 4234412
22/04/2014 1,910.50p 1,928.50p 1,901.00p 1,918.50p 7793649
17/04/2014 1,914.50p 1,919.00p 1,880.00p 1,913.00p 4328481
16/04/2014 1,929.50p 1,935.50p 1,892.50p 1,909.50p 4417397
15/04/2014 1,934.50p 1,942.00p 1,892.02p 1,899.00p 6726389
14/04/2014 1,907.50p 1,938.19p 1,892.11p 1,938.00p 6101804
11/04/2014 1,919.00p 1,931.00p 1,894.50p 1,909.50p 7119910
10/04/2014 1,942.50p 1,957.65p 1,915.76p 1,931.00p 6986785
09/04/2014 1,943.50p 1,964.00p 1,933.00p 1,942.50p 6022912
08/04/2014 1,932.00p 1,951.82p 1,909.50p 1,940.00p 7721434
07/04/2014 1,943.00p 1,961.00p 1,915.15p 1,928.00p 5096622
04/04/2014 1,925.50p 1,966.00p 1,914.89p 1,961.00p 6848146
03/04/2014 1,900.00p 1,932.50p 1,899.00p 1,926.00p 7295167
02/04/2014 1,888.50p 1,926.00p 1,885.25p 1,917.00p 6949776
01/04/2014 1,876.00p 1,896.50p 1,844.00p 1,882.00p 9139428
31/03/2014 1,865.00p 1,875.42p 1,837.00p 1,844.00p 7346861
28/03/2014 1,845.50p 1,870.38p 1,832.50p 1,852.00p 5726754
27/03/2014 1,823.00p 1,835.50p 1,813.62p 1,832.50p 5148242
26/03/2014 1,850.50p 1,863.00p 1,826.00p 1,831.00p 6679888
25/03/2014 1,815.00p 1,845.50p 1,815.00p 1,843.50p 7194984
24/03/2014 1,818.00p 1,821.50p 1,791.50p 1,802.00p 5183267
21/03/2014 1,799.00p 1,823.00p 1,799.00p 1,809.50p 9685292
20/03/2014 1,774.00p 1,797.50p 1,764.00p 1,793.00p 8655505
19/03/2014 1,819.00p 1,827.50p 1,777.00p 1,778.50p 6735477
18/03/2014 1,813.00p 1,832.00p 1,793.00p 1,816.00p 5416609
17/03/2014 1,790.50p 1,826.00p 1,786.50p 1,808.50p 8432964
14/03/2014 1,776.00p 1,797.00p 1,770.00p 1,786.50p 8442521
13/03/2014 1,817.50p 1,822.00p 1,788.00p 1,790.00p 7930013
12/03/2014 1,800.00p 1,812.00p 1,777.00p 1,793.00p 9937213
11/03/2014 1,830.00p 1,839.00p 1,806.00p 1,812.00p 7772972
10/03/2014 1,815.00p 1,833.00p 1,785.49p 1,822.00p 10268384
07/03/2014 1,881.00p 1,894.39p 1,838.00p 1,848.50p 15208945
06/03/2014 1,887.50p 1,904.50p 1,875.50p 1,888.00p 4893087
05/03/2014 1,892.50p 1,904.00p 1,874.00p 1,883.00p 6147539
04/03/2014 1,917.50p 1,935.00p 1,870.28p 1,927.00p 8125506
03/03/2014 1,892.00p 1,928.50p 1,843.36p 1,905.00p 6625049
28/02/2014 1,921.50p 1,928.50p 1,907.74p 1,928.50p 7377434
27/02/2014 1,909.50p 1,942.50p 1,897.00p 1,926.00p 7095398
26/02/2014 1,923.50p 1,939.50p 1,909.50p 1,917.00p 5716358
25/02/2014 1,946.00p 1,960.00p 1,912.50p 1,928.50p 12144364
24/02/2014 1,958.00p 1,970.00p 1,942.50p 1,960.00p 8536826
21/02/2014 1,985.00p 1,989.00p 1,956.00p 1,970.00p 10648661
20/02/2014 1,925.00p 1,979.00p 1,925.00p 1,979.00p 12226643
19/02/2014 1,944.50p 1,972.00p 1,932.64p 1,965.00p 9562949
18/02/2014 1,948.00p 1,955.50p 1,912.00p 1,949.00p 10007594
17/02/2014 1,899.00p 1,917.00p 1,888.50p 1,912.00p 6314911
14/02/2014 1,874.00p 1,906.50p 1,839.92p 1,888.50p 9906073
13/02/2014 1,866.50p 1,880.00p 1,826.00p 1,871.00p 11738307
12/02/2014 1,864.00p 1,881.00p 1,849.00p 1,862.50p 7398187
11/02/2014 1,828.00p 1,852.50p 1,815.00p 1,849.00p 10123685
10/02/2014 1,814.00p 1,828.00p 1,801.31p 1,815.00p 6394959
07/02/2014 1,793.50p 1,809.00p 1,775.50p 1,805.00p 8026456
06/02/2014 1,767.00p 1,789.50p 1,748.50p 1,782.50p 8599838
05/02/2014 1,758.00p 1,766.50p 1,737.38p 1,759.00p 8175467
04/02/2014 1,762.00p 1,843.06p 1,742.50p 1,766.00p 8267143
03/02/2014 1,794.00p 1,815.00p 1,767.50p 1,774.50p 5895120
31/01/2014 1,803.00p 1,811.00p 1,770.50p 1,795.50p 9407447
30/01/2014 1,795.50p 1,814.00p 1,779.79p 1,811.00p 7399039
29/01/2014 1,823.50p 1,841.00p 1,765.00p 1,803.50p 10013542
28/01/2014 1,798.00p 1,830.00p 1,771.86p 1,802.00p 7744707
27/01/2014 1,786.00p 1,815.00p 1,771.50p 1,780.00p 8690630
24/01/2014 1,822.00p 1,824.50p 1,783.50p 1,791.50p 8424670
23/01/2014 1,814.00p 1,848.00p 1,806.49p 1,824.50p 6984899
22/01/2014 1,860.00p 1,874.00p 1,824.50p 1,834.00p 7321675
21/01/2014 1,881.50p 1,886.50p 1,845.50p 1,854.50p 7758151
20/01/2014 1,875.00p 1,899.50p 1,868.24p 1,886.50p 4806400
17/01/2014 1,869.00p 1,890.00p 1,869.00p 1,890.00p 13151379
16/01/2014 1,830.00p 1,866.00p 1,791.50p 1,860.00p 15583563
15/01/2014 1,775.00p 1,794.00p 1,765.06p 1,791.50p 6295802
14/01/2014 1,781.50p 1,797.00p 1,764.62p 1,781.50p 4461981
13/01/2014 1,792.50p 1,801.50p 1,776.50p 1,797.00p 6422914
10/01/2014 1,783.00p 1,806.50p 1,766.50p 1,780.50p 7337641
09/01/2014 1,810.00p 1,816.19p 1,768.00p 1,772.00p 6869073
08/01/2014 1,822.00p 1,836.00p 1,806.50p 1,811.00p 5760266
07/01/2014 1,828.50p 1,848.00p 1,814.50p 1,828.50p 4353601
06/01/2014 1,850.00p 1,862.00p 1,824.50p 1,828.50p 4928338
03/01/2014 1,853.00p 1,862.38p 1,831.82p 1,857.50p 3239823
02/01/2014 1,877.00p 1,877.00p 1,835.00p 1,852.00p 5072983
31/12/2013 1,861.50p 1,871.26p 1,336.31p 1,869.00p 761432
30/12/2013 1,870.00p 1,882.80p 1,852.50p 1,865.50p 3321270
27/12/2013 1,845.00p 1,870.00p 1,825.00p 1,868.00p 2947290
24/12/2013 1,841.50p 1,849.00p 1,827.73p 1,834.00p 612385
23/12/2013 1,818.00p 1,834.50p 1,805.50p 1,833.00p 3709604
20/12/2013 1,811.00p 1,824.50p 1,782.50p 1,805.50p 18278128
19/12/2013 1,809.50p 1,816.07p 1,785.50p 1,801.50p 6606874
18/12/2013 1,792.50p 1,808.00p 1,784.00p 1,789.00p 5807968
17/12/2013 1,778.00p 1,799.00p 1,766.00p 1,784.50p 5271629
16/12/2013 1,750.50p 1,801.00p 1,715.00p 1,793.00p 5721698
13/12/2013 1,757.00p 1,770.50p 1,743.50p 1,757.50p 5972538
12/12/2013 1,756.00p 1,785.50p 1,737.50p 1,754.50p 8894343
11/12/2013 1,799.00p 1,828.00p 1,777.50p 1,785.00p 7491709
10/12/2013 1,831.00p 1,844.00p 1,807.50p 1,807.50p 6661106
09/12/2013 1,851.00p 1,851.50p 1,815.00p 1,844.00p 6485229
06/12/2013 1,820.50p 1,862.00p 1,814.50p 1,845.00p 7415866
05/12/2013 1,815.50p 1,835.91p 1,806.00p 1,815.50p 6341358
04/12/2013 1,813.50p 1,837.00p 1,803.00p 1,818.50p 10778538
03/12/2013 1,805.00p 1,822.00p 1,771.00p 1,801.50p 9120648
02/12/2013 1,845.50p 1,859.00p 1,819.00p 1,822.00p 5631066
29/11/2013 1,864.00p 1,883.00p 1,859.00p 1,859.00p 6743883
28/11/2013 1,844.00p 1,885.00p 1,831.50p 1,875.50p 5064241
27/11/2013 1,837.50p 1,868.50p 1,828.50p 1,844.00p 6531962
26/11/2013 1,878.00p 1,883.95p 1,832.00p 1,841.00p 7444497
25/11/2013 1,880.00p 1,889.00p 1,864.50p 1,875.00p 2750895
22/11/2013 1,912.00p 1,914.00p 1,860.00p 1,876.00p 6034626
21/11/2013 1,924.00p 1,936.00p 1,902.50p 1,909.50p 4203354
20/11/2013 1,912.00p 1,950.50p 1,905.00p 1,936.00p 4042529
19/11/2013 1,933.00p 1,940.50p 1,912.00p 1,928.00p 3870938
18/11/2013 1,940.00p 1,946.00p 1,926.50p 1,940.50p 3133557
15/11/2013 1,920.00p 1,944.00p 1,914.50p 1,932.00p 5224514
14/11/2013 1,929.00p 1,936.00p 1,892.00p 1,913.50p 5018907
13/11/2013 1,928.00p 1,940.50p 1,881.00p 1,904.00p 8158488
12/11/2013 1,952.00p 1,956.50p 1,931.50p 1,940.50p 5072019
11/11/2013 1,960.00p 1,971.00p 1,940.00p 1,956.00p 3472085
08/11/2013 1,951.00p 1,973.84p 1,939.50p 1,970.00p 5077206
07/11/2013 1,978.00p 2,005.50p 1,959.00p 1,968.50p 6523855
06/11/2013 1,984.00p 2,000.00p 1,963.05p 1,983.00p 5781793
05/11/2013 1,957.00p 1,996.00p 1,949.50p 1,970.00p 7441386
04/11/2013 1,927.00p 1,954.50p 1,919.00p 1,949.50p 4442942
01/11/2013 1,930.50p 1,945.50p 1,909.00p 1,919.00p 6134640
31/10/2013 1,949.50p 1,957.50p 1,924.50p 1,930.50p 6595851
30/10/2013 1,955.00p 1,970.50p 1,944.00p 1,952.00p 3819884
29/10/2013 1,940.00p 1,958.00p 1,918.00p 1,949.00p 4372045
28/10/2013 1,966.50p 1,970.50p 1,934.00p 1,944.50p 5208557
25/10/2013 1,936.00p 1,959.00p 1,917.00p 1,953.00p 4052339
24/10/2013 1,927.50p 1,955.00p 1,922.50p 1,950.00p 5157173
23/10/2013 1,949.50p 1,954.50p 1,911.50p 1,922.50p 6748186
22/10/2013 1,908.00p 1,964.50p 1,873.50p 1,950.50p 10828591
21/10/2013 1,870.00p 1,885.00p 1,861.50p 1,873.50p 4593515
18/10/2013 1,850.00p 1,872.35p 1,844.00p 1,861.50p 5111632
17/10/2013 1,842.50p 1,861.21p 1,829.50p 1,844.00p 4176218
16/10/2013 1,835.50p 1,858.50p 1,817.00p 1,850.00p 6360523
15/10/2013 1,831.00p 1,859.00p 1,829.00p 1,842.50p 6263536
14/10/2013 1,815.00p 1,905.00p 1,799.00p 1,816.50p 3079994
11/10/2013 1,806.50p 1,817.50p 1,791.50p 1,815.00p 4097184
10/10/2013 1,778.50p 1,801.50p 1,765.00p 1,791.50p 5236145
09/10/2013 1,775.00p 1,786.50p 1,760.00p 1,771.50p 5833359
08/10/2013 1,793.00p 1,802.00p 1,762.50p 1,768.50p 5184772
07/10/2013 1,797.50p 1,803.50p 1,777.00p 1,802.00p 4368215
04/10/2013 1,800.00p 1,808.50p 1,781.50p 1,804.50p 3995000
03/10/2013 1,823.50p 1,841.50p 1,796.00p 1,802.00p 4256552
02/10/2013 1,800.00p 1,832.50p 1,777.00p 1,826.00p 5408881
01/10/2013 1,817.50p 1,831.00p 1,787.04p 1,805.00p 5540202
30/09/2013 1,816.00p 1,831.00p 1,806.50p 1,820.00p 4965054
27/09/2013 1,883.00p 1,883.00p 1,833.00p 1,841.00p 4950630
26/09/2013 1,868.00p 1,893.00p 1,863.00p 1,883.00p 3299219
25/09/2013 1,860.00p 1,888.00p 1,854.00p 1,865.00p 5126841
24/09/2013 1,876.00p 1,878.00p 1,852.00p 1,860.00p 4304528
23/09/2013 1,875.50p 1,882.00p 1,861.50p 1,875.50p 2810107
20/09/2013 1,911.50p 1,911.50p 1,875.00p 1,875.50p 7472989
19/09/2013 1,928.00p 1,949.00p 1,906.00p 1,908.00p 7556819
18/09/2013 1,900.00p 1,903.50p 1,876.50p 1,884.50p 4431268
17/09/2013 1,905.50p 1,908.00p 1,887.50p 1,895.00p 5568597
16/09/2013 1,910.50p 1,924.00p 1,905.50p 1,905.50p 4202012
13/09/2013 1,916.50p 1,923.00p 1,871.50p 1,885.00p 6153078
12/09/2013 1,937.00p 1,946.50p 1,912.00p 1,923.00p 7023659
11/09/2013 1,947.50p 1,948.09p 1,920.50p 1,932.50p 4904901
10/09/2013 1,932.00p 1,952.00p 1,907.00p 1,939.00p 6213365
09/09/2013 1,927.00p 1,940.50p 1,899.50p 1,907.00p 6596338
06/09/2013 1,899.00p 1,929.00p 1,889.50p 1,921.00p 6670929
05/09/2013 1,903.50p 1,913.50p 1,885.50p 1,912.50p 4507219
04/09/2013 1,902.00p 1,936.00p 1,882.00p 1,902.50p 3578810
03/09/2013 1,932.50p 1,953.50p 1,913.00p 1,936.00p 5535135
02/09/2013 1,917.00p 1,947.00p 1,878.00p 1,921.00p 5024798
30/08/2013 1,888.50p 1,895.50p 1,873.00p 1,878.00p 5484767
29/08/2013 1,881.50p 1,896.00p 1,870.00p 1,880.50p 4812048
28/08/2013 1,860.00p 1,905.71p 1,854.00p 1,877.00p 5748478
27/08/2013 1,895.50p 1,895.50p 1,869.50p 1,883.00p 6572458
23/08/2013 1,897.00p 1,922.50p 1,886.00p 1,909.50p 5761608
22/08/2013 1,879.50p 1,922.50p 1,879.00p 1,908.50p 5538358
21/08/2013 1,894.00p 1,908.50p 1,866.50p 1,873.00p 7752482
20/08/2013 1,920.00p 1,956.00p 1,886.50p 1,923.50p 8983941
19/08/2013 1,978.00p 1,987.50p 1,943.50p 1,956.00p 5367946
16/08/2013 1,970.00p 1,993.64p 1,964.00p 1,987.50p 8146822
15/08/2013 1,999.00p 2,007.00p 1,952.00p 1,975.50p 7066453
14/08/2013 1,985.00p 2,013.00p 1,963.00p 1,994.50p 6925424
13/08/2013 1,985.50p 2,004.50p 1,971.00p 1,990.00p 12276675
12/08/2013 1,979.50p 1,996.00p 1,939.86p 1,983.50p 8525982
09/08/2013 1,911.50p 1,974.00p 1,899.00p 1,963.50p 6977024
08/08/2013 1,851.00p 1,901.50p 1,849.00p 1,899.00p 6740070
07/08/2013 1,862.00p 1,875.00p 1,835.00p 1,844.50p 6724927
06/08/2013 1,898.00p 1,901.50p 1,859.00p 1,875.00p 6666881
05/08/2013 1,894.00p 1,911.00p 1,884.00p 1,901.50p 4391465
02/08/2013 1,911.50p 1,920.00p 1,885.50p 1,894.50p 6382622
01/08/2013 1,884.50p 1,920.00p 1,883.00p 1,920.00p 5852057
31/07/2013 1,882.50p 1,902.50p 1,865.23p 1,879.00p 5489678
30/07/2013 1,890.00p 1,896.00p 1,877.50p 1,880.00p 4452899
29/07/2013 1,877.00p 1,900.50p 1,876.00p 1,892.50p 4388659
26/07/2013 1,887.00p 1,903.50p 1,871.50p 1,878.00p 3739469
25/07/2013 1,889.00p 1,907.00p 1,850.50p 1,878.00p 5966580
24/07/2013 1,909.00p 1,943.50p 1,891.50p 1,907.00p 5768244
23/07/2013 1,893.00p 1,929.50p 1,889.00p 1,913.00p 8079309
22/07/2013 1,867.00p 1,884.00p 1,856.50p 1,876.00p 4723956
19/07/2013 1,851.50p 1,892.00p 1,837.00p 1,869.50p 7594368
18/07/2013 1,852.00p 1,892.00p 1,849.50p 1,881.00p 4849548
17/07/2013 1,850.00p 1,887.00p 1,832.00p 1,868.00p 8432887
16/07/2013 1,813.50p 1,851.00p 1,807.50p 1,832.00p 7414951
15/07/2013 1,797.50p 1,829.50p 1,796.00p 1,807.50p 4559572

*Close Price adjusted for both dividends and splits