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
04/08/2011 2,148.00p 2,149.00p 2,000.00p 2,013.00p 15067311
03/08/2011 2,160.00p 2,177.00p 2,102.00p 2,121.00p 9572828
02/08/2011 2,250.00p 2,254.00p 2,202.00p 2,214.50p 7724064
01/08/2011 2,314.00p 2,330.00p 2,258.00p 2,258.00p 6158294
29/07/2011 2,290.00p 2,370.65p 2,253.00p 2,273.00p 7147109
28/07/2011 2,305.00p 2,346.50p 2,290.00p 2,327.50p 5617738
27/07/2011 2,347.00p 2,381.50p 2,321.00p 2,334.00p 6705441
26/07/2011 2,372.00p 2,382.99p 2,331.50p 2,338.50p 5586730
25/07/2011 2,346.00p 2,373.00p 2,336.00p 2,359.00p 4249723
22/07/2011 2,375.50p 2,407.50p 2,361.00p 2,373.00p 4264306
21/07/2011 2,369.50p 2,381.00p 2,312.50p 2,359.50p 6786631
20/07/2011 2,367.00p 2,398.50p 2,349.50p 2,364.50p 5494042
19/07/2011 2,310.00p 2,340.00p 2,310.00p 2,326.00p 5678073
18/07/2011 2,322.50p 2,326.00p 2,287.50p 2,287.50p 6109802
15/07/2011 2,335.00p 2,353.00p 2,325.00p 2,340.00p 8757288
14/07/2011 2,408.50p 2,437.63p 2,381.00p 2,386.00p 5290933
13/07/2011 2,397.50p 2,453.00p 2,380.50p 2,441.00p 7086254
12/07/2011 2,392.50p 2,420.50p 2,360.00p 2,402.00p 6125825
11/07/2011 2,450.00p 2,471.50p 2,421.00p 2,437.00p 6884243
08/07/2011 2,524.00p 2,528.00p 2,446.50p 2,454.00p 6617057
07/07/2011 2,498.00p 2,530.50p 2,476.00p 2,521.50p 5805882
06/07/2011 2,461.50p 2,474.00p 2,441.50p 2,471.00p 4639242
05/07/2011 2,458.50p 2,475.00p 2,445.50p 2,459.50p 5098835
04/07/2011 2,464.00p 2,485.00p 2,444.25p 2,473.00p 3425681
01/07/2011 2,439.00p 2,466.50p 2,427.50p 2,459.50p 6207759
30/06/2011 2,417.50p 2,452.25p 2,406.00p 2,452.00p 8013923
29/06/2011 2,379.00p 2,412.00p 2,368.50p 2,404.50p 8062020
28/06/2011 2,310.00p 2,356.50p 2,249.95p 2,342.50p 7887923
27/06/2011 2,292.50p 2,322.00p 2,279.50p 2,313.00p 5371499
24/06/2011 2,294.00p 2,323.00p 2,288.00p 2,300.50p 7748270
23/06/2011 2,299.00p 2,299.00p 2,240.00p 2,244.00p 7850258
22/06/2011 2,310.00p 2,327.00p 2,289.00p 2,317.50p 7072567
21/06/2011 2,269.00p 2,317.00p 2,267.00p 2,315.00p 6658907
20/06/2011 2,230.00p 2,258.50p 2,223.69p 2,258.50p 6430370
17/06/2011 2,255.50p 2,297.50p 2,239.50p 2,264.00p 14966160
16/06/2011 2,258.50p 2,350.00p 2,237.00p 2,275.00p 9535361
15/06/2011 2,308.50p 2,336.50p 2,280.50p 2,283.50p 9373108
14/06/2011 2,294.00p 2,325.50p 2,287.00p 2,310.00p 7917385
13/06/2011 2,278.00p 2,301.00p 2,270.00p 2,280.00p 4101252
10/06/2011 2,314.50p 2,332.50p 2,272.50p 2,279.50p 7157512
09/06/2011 2,285.00p 2,333.90p 2,284.50p 2,324.50p 6314552
08/06/2011 2,313.00p 2,320.00p 2,277.00p 2,295.00p 9370135
07/06/2011 2,322.00p 2,355.50p 2,317.00p 2,342.00p 7148054
06/06/2011 2,308.00p 2,335.00p 2,280.50p 2,326.00p 4850657
03/06/2011 2,340.00p 2,343.00p 2,280.50p 2,305.50p 8390250
02/06/2011 2,357.50p 2,360.00p 2,326.00p 2,327.00p 7313549
01/06/2011 2,411.00p 2,432.00p 2,377.50p 2,392.00p 7072268
31/05/2011 2,390.00p 2,420.00p 2,390.00p 2,403.00p 8582820
27/05/2011 2,361.50p 2,402.00p 2,361.50p 2,390.00p 6558833
26/05/2011 2,364.00p 2,374.50p 2,341.50p 2,361.50p 7087851
25/05/2011 2,312.00p 2,345.50p 2,300.00p 2,344.00p 8396267
24/05/2011 2,320.00p 2,368.00p 2,318.00p 2,345.00p 7929865
23/05/2011 2,320.00p 2,321.25p 2,275.50p 2,304.00p 8529782
20/05/2011 2,388.50p 2,402.50p 2,342.00p 2,360.00p 8860498
19/05/2011 2,408.00p 2,429.50p 2,367.14p 2,371.00p 10777667
18/05/2011 2,380.00p 2,400.00p 2,369.50p 2,379.50p 7552494
17/05/2011 2,379.00p 2,410.50p 2,344.00p 2,344.00p 7039953
16/05/2011 2,325.00p 2,404.00p 2,314.50p 2,392.00p 8289208
13/05/2011 2,377.50p 2,405.50p 2,338.00p 2,340.00p 8092855
12/05/2011 2,364.00p 2,370.00p 2,316.00p 2,363.50p 10595964
11/05/2011 2,465.00p 2,471.50p 2,388.50p 2,406.00p 8417031
10/05/2011 2,418.00p 2,459.00p 2,414.50p 2,449.00p 6291702
09/05/2011 2,414.50p 2,463.50p 2,390.00p 2,406.00p 6123005
06/05/2011 2,391.00p 2,440.00p 2,351.00p 2,430.00p 9308179
05/05/2011 2,447.50p 2,462.87p 2,379.50p 2,385.50p 9177227
04/05/2011 2,460.00p 2,479.00p 2,416.00p 2,421.50p 8578557
03/05/2011 2,490.00p 2,524.50p 2,463.00p 2,487.00p 7087152
28/04/2011 2,523.00p 2,528.00p 2,494.50p 2,524.50p 5538921
27/04/2011 2,536.00p 2,538.50p 2,495.00p 2,505.00p 5182483
26/04/2011 2,529.50p 2,560.26p 2,522.50p 2,560.00p 3871577
21/04/2011 2,550.00p 2,577.50p 2,460.50p 2,549.50p 4293392
20/04/2011 2,512.50p 2,539.50p 2,509.00p 2,534.00p 6968423
19/04/2011 2,470.50p 2,508.50p 2,463.50p 2,471.00p 7570247
18/04/2011 2,527.00p 2,538.00p 2,445.50p 2,454.50p 10657890
15/04/2011 2,520.00p 2,532.00p 2,487.00p 2,515.50p 8175832
14/04/2011 2,540.00p 2,540.00p 2,486.26p 2,518.50p 10055519
13/04/2011 2,585.50p 2,592.50p 2,538.94p 2,540.00p 9832718
12/04/2011 2,576.00p 2,589.56p 2,542.00p 2,544.00p 9427796
11/04/2011 2,645.00p 2,653.50p 2,625.00p 2,631.50p 9831211
08/04/2011 2,544.50p 2,587.00p 2,539.50p 2,585.50p 5556694
07/04/2011 2,543.00p 2,549.00p 2,500.00p 2,517.00p 6363001
06/04/2011 2,543.00p 2,552.00p 2,527.50p 2,537.00p 4435982
05/04/2011 2,530.00p 2,540.30p 2,499.50p 2,527.00p 4249447
04/04/2011 2,503.00p 2,552.50p 2,492.00p 2,532.00p 4825752
01/04/2011 2,485.00p 2,512.00p 2,462.00p 2,512.00p 7672054
31/03/2011 2,480.50p 2,495.00p 2,460.00p 2,460.00p 8438564
30/03/2011 2,452.50p 2,490.00p 2,447.00p 2,449.00p 8318703
29/03/2011 2,374.50p 2,415.50p 2,366.00p 2,414.50p 6330328
28/03/2011 2,348.50p 2,374.00p 2,344.00p 2,363.50p 5615605
25/03/2011 2,373.00p 2,381.00p 2,332.66p 2,348.00p 9100067
24/03/2011 2,326.50p 2,363.50p 2,322.50p 2,358.00p 8141132
23/03/2011 2,290.00p 2,331.50p 2,272.00p 2,325.00p 10716837
22/03/2011 2,315.00p 2,340.00p 2,264.00p 2,275.00p 7198218
21/03/2011 2,328.00p 2,346.50p 2,301.00p 2,304.50p 5092003
18/03/2011 2,300.00p 2,344.50p 2,283.00p 2,304.50p 15037478
17/03/2011 2,243.00p 2,296.50p 2,226.00p 2,281.00p 11854000
16/03/2011 2,300.50p 2,300.50p 2,209.00p 2,213.50p 12446168
15/03/2011 2,214.50p 2,296.91p 2,164.00p 2,250.50p 14222554
14/03/2011 2,294.00p 2,336.00p 2,276.00p 2,289.00p 8851542
11/03/2011 2,272.00p 2,323.00p 2,262.00p 2,316.50p 9639983
10/03/2011 2,333.00p 2,333.00p 2,291.00p 2,300.00p 11648182
09/03/2011 2,427.00p 2,427.00p 2,370.50p 2,383.00p 6195289
08/03/2011 2,486.00p 2,500.00p 2,406.94p 2,443.00p 9322014
07/03/2011 2,474.00p 2,523.50p 2,459.00p 2,470.50p 6702728
04/03/2011 2,494.50p 2,522.50p 2,473.00p 2,491.50p 4596705
03/03/2011 2,453.00p 2,493.00p 2,433.00p 2,484.00p 5824904
02/03/2011 2,393.00p 2,451.00p 2,366.50p 2,431.00p 6300420
01/03/2011 2,469.50p 2,470.00p 2,405.00p 2,427.50p 6484705
28/02/2011 2,439.50p 2,465.00p 2,412.50p 2,433.50p 10910910
25/02/2011 2,396.50p 2,444.50p 2,370.00p 2,432.50p 10433349
24/02/2011 2,340.00p 2,392.50p 2,324.50p 2,360.50p 11052687
23/02/2011 2,410.00p 2,418.50p 2,337.50p 2,337.50p 15355728
22/02/2011 2,362.00p 2,435.00p 2,336.00p 2,413.00p 8365647
21/02/2011 2,400.00p 2,426.70p 2,371.50p 2,374.50p 6088818
18/02/2011 2,466.00p 2,466.50p 2,373.00p 2,391.00p 14929894
17/02/2011 2,490.00p 2,490.00p 2,410.00p 2,444.50p 7368180
16/02/2011 2,480.00p 2,489.40p 2,438.00p 2,464.00p 9788429
15/02/2011 2,530.00p 2,541.54p 2,495.00p 2,500.00p 6914948
14/02/2011 2,547.00p 2,568.00p 2,518.19p 2,555.00p 6122110
11/02/2011 2,475.00p 2,534.00p 2,446.50p 2,525.00p 5677670
10/02/2011 2,501.00p 2,518.50p 2,469.00p 2,484.00p 10339805
09/02/2011 2,529.00p 2,545.37p 2,497.50p 2,508.00p 6837501
08/02/2011 2,536.00p 2,561.00p 2,501.50p 2,561.00p 8519402
07/02/2011 2,505.00p 2,548.00p 2,491.50p 2,541.50p 7730450
04/02/2011 2,516.50p 2,543.50p 2,502.00p 2,520.50p 8068777
03/02/2011 2,524.00p 2,529.50p 2,483.50p 2,505.00p 6437611
02/02/2011 2,464.50p 2,533.28p 2,455.50p 2,513.50p 7565385
01/02/2011 2,414.50p 2,455.82p 2,386.88p 2,430.00p 8587963
31/01/2011 2,380.00p 2,399.00p 2,350.00p 2,380.00p 6434859
28/01/2011 2,401.00p 2,433.24p 2,367.69p 2,379.00p 9186408
27/01/2011 2,452.00p 2,480.00p 2,437.00p 2,437.50p 6645183
26/01/2011 2,412.00p 2,465.00p 2,410.00p 2,446.00p 6105638
25/01/2011 2,441.00p 2,453.50p 2,392.00p 2,394.50p 7321548
24/01/2011 2,411.00p 2,445.50p 2,381.50p 2,432.50p 6371599
21/01/2011 2,396.00p 2,426.00p 2,375.50p 2,393.00p 5993808
20/01/2011 2,450.00p 2,455.00p 2,378.00p 2,382.00p 10383810
19/01/2011 2,519.00p 2,525.00p 2,466.00p 2,470.00p 7713877
18/01/2011 2,494.00p 2,525.50p 2,494.00p 2,502.00p 6774646
17/01/2011 2,471.00p 2,478.00p 2,435.50p 2,467.00p 3745705
14/01/2011 2,520.00p 2,525.50p 2,457.50p 2,478.00p 6472130
13/01/2011 2,566.50p 2,567.50p 2,507.00p 2,522.50p 4836944
12/01/2011 2,516.00p 2,558.50p 2,516.00p 2,550.00p 5674369
11/01/2011 2,483.00p 2,525.50p 2,483.00p 2,519.00p 5631395
10/01/2011 2,475.00p 2,482.50p 2,448.00p 2,474.00p 3577410
07/01/2011 2,506.50p 2,515.17p 2,469.00p 2,492.50p 4249312
06/01/2011 2,521.50p 2,557.50p 2,503.00p 2,517.00p 5477707
05/01/2011 2,534.50p 2,538.00p 2,485.50p 2,534.00p 6335809
04/01/2011 2,624.50p 2,624.50p 2,545.00p 2,553.50p 6126013
31/12/2010 2,620.00p 2,622.00p 2,551.00p 2,551.00p 1422880
30/12/2010 2,611.50p 2,647.00p 2,611.00p 2,614.00p 2217388
29/12/2010 2,591.00p 2,617.50p 2,590.50p 2,616.00p 2187560
24/12/2010 2,587.50p 2,610.00p 2,579.00p 2,610.00p 362146
23/12/2010 2,623.00p 2,630.00p 2,583.50p 2,587.50p 4969639
22/12/2010 2,580.00p 2,609.50p 2,568.50p 2,606.00p 3363734
21/12/2010 2,537.00p 2,584.00p 2,536.50p 2,584.00p 4557346
20/12/2010 2,492.00p 2,521.50p 2,483.93p 2,512.00p 2476366
17/12/2010 2,510.00p 2,538.50p 2,486.98p 2,500.00p 8566321
16/12/2010 2,525.50p 2,544.97p 2,480.50p 2,505.00p 6663237
15/12/2010 2,513.00p 2,537.50p 2,498.50p 2,524.50p 5043808
14/12/2010 2,515.50p 2,520.25p 2,487.00p 2,520.00p 4156583
13/12/2010 2,479.00p 2,524.25p 2,470.53p 2,524.00p 6027917
10/12/2010 2,461.00p 2,482.04p 2,439.50p 2,468.00p 5400476
09/12/2010 2,460.50p 2,480.00p 2,442.00p 2,469.00p 6087489
08/12/2010 2,443.00p 2,488.00p 2,421.00p 2,428.00p 7767589
07/12/2010 2,440.00p 2,533.00p 2,439.50p 2,481.00p 9544015
06/12/2010 2,432.00p 2,463.51p 2,402.00p 2,439.50p 5118429
03/12/2010 2,440.00p 2,464.00p 2,409.50p 2,423.50p 5869848
02/12/2010 2,393.00p 2,457.50p 2,375.50p 2,450.00p 6109067
01/12/2010 2,299.50p 2,372.00p 2,294.52p 2,363.00p 7455320
30/11/2010 2,295.00p 2,302.50p 2,253.50p 2,285.00p 9229429
29/11/2010 2,327.00p 2,351.00p 2,264.82p 2,265.50p 6574390
26/11/2010 2,312.00p 2,354.77p 2,262.23p 2,315.00p 5461146
25/11/2010 2,310.50p 2,358.50p 2,300.00p 2,353.00p 3221446
24/11/2010 2,288.00p 2,316.50p 2,253.86p 2,308.50p 7596379
23/11/2010 2,285.00p 2,311.36p 2,260.00p 2,268.00p 6723723
22/11/2010 2,365.50p 2,367.50p 2,300.81p 2,319.50p 5256110
19/11/2010 2,359.00p 2,365.00p 2,296.59p 2,332.50p 8589977
18/11/2010 2,360.00p 2,375.50p 2,341.51p 2,365.00p 8539252
17/11/2010 2,309.00p 2,343.00p 2,291.00p 2,335.50p 7516617
16/11/2010 2,377.00p 2,384.50p 2,313.00p 2,318.00p 10842348
15/11/2010 2,340.00p 2,416.50p 2,326.30p 2,406.00p 9407778
12/11/2010 2,346.00p 2,393.00p 2,310.50p 2,362.50p 8683824
11/11/2010 2,450.00p 2,500.00p 2,391.40p 2,413.00p 7755908
10/11/2010 2,437.50p 2,443.14p 2,386.50p 2,410.00p 7986600
09/11/2010 2,428.00p 2,489.00p 2,404.19p 2,469.00p 7756683
08/11/2010 2,448.00p 2,449.00p 2,403.16p 2,430.50p 4625990
05/11/2010 2,458.50p 2,466.00p 2,404.00p 2,450.00p 10028663
04/11/2010 2,372.00p 2,432.00p 2,308.01p 2,430.00p 17387404
03/11/2010 2,291.50p 2,291.50p 2,257.00p 2,280.00p 9921421
02/11/2010 2,233.00p 2,285.00p 2,233.00p 2,277.00p 5634014
01/11/2010 2,249.50p 2,255.00p 2,217.36p 2,235.00p 6343655
29/10/2010 2,207.50p 2,227.50p 2,180.50p 2,213.50p 7114261
28/10/2010 2,205.00p 2,229.00p 2,186.02p 2,221.00p 7698178
27/10/2010 2,168.00p 2,184.00p 2,146.00p 2,163.50p 6366049
26/10/2010 2,235.00p 2,243.50p 2,192.01p 2,196.50p 7603215
25/10/2010 2,245.00p 2,268.50p 2,194.16p 2,252.50p 5506607
22/10/2010 2,200.00p 2,215.58p 2,183.50p 2,199.00p 6048042
21/10/2010 2,180.00p 2,248.00p 2,176.86p 2,212.00p 8349147
20/10/2010 2,128.50p 2,199.00p 2,128.50p 2,192.50p 5965636
19/10/2010 2,170.50p 2,211.81p 2,129.50p 2,139.00p 10159838

*Close Price adjusted for both dividends and splits