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
30/05/2023 2,294.00p 2,309.00p 2,239.50p 2,249.00p 1047643
26/05/2023 2,262.50p 2,300.50p 2,258.50p 2,287.00p 1346772
25/05/2023 2,241.50p 2,255.00p 2,207.00p 2,220.00p 1258525
24/05/2023 2,276.00p 2,276.00p 2,236.50p 2,255.00p 2369763
23/05/2023 2,332.00p 2,345.00p 2,321.00p 2,324.50p 831059
22/05/2023 2,345.50p 2,355.00p 2,333.50p 2,352.00p 1154199
19/05/2023 2,345.00p 2,381.00p 2,345.00p 2,352.50p 474901
18/05/2023 2,353.50p 2,372.50p 2,320.00p 2,355.00p 683984
17/05/2023 2,334.00p 2,374.00p 2,334.00p 2,357.00p 1062723
16/05/2023 2,352.00p 2,372.00p 2,339.50p 2,351.50p 817939
15/05/2023 2,348.00p 2,375.00p 2,341.50p 2,364.50p 1227717
12/05/2023 2,321.50p 2,348.00p 2,305.00p 2,334.00p 921955
11/05/2023 2,332.00p 2,348.00p 2,281.33p 2,312.50p 1638176
10/05/2023 2,380.00p 2,410.00p 2,347.00p 2,355.00p 1678290
09/05/2023 2,400.00p 2,456.00p 2,372.00p 2,401.00p 1094077
08/05/2023 2,358.50p 2,400.50p 2,340.50p 2,393.00p 1301017
05/05/2023 2,358.50p 2,400.50p 2,340.50p 2,393.00p 1301017
04/05/2023 2,326.50p 2,351.00p 2,298.50p 2,301.50p 1166906
03/05/2023 2,319.00p 2,349.00p 2,305.00p 2,325.50p 1138568
02/05/2023 2,347.50p 2,351.00p 2,293.00p 2,303.50p 1572937
28/04/2023 2,344.00p 2,352.50p 2,309.50p 2,338.00p 971313
27/04/2023 2,341.50p 2,363.50p 2,333.00p 2,352.50p 1285676
26/04/2023 2,330.00p 2,357.50p 2,311.00p 2,345.50p 2261181
25/04/2023 2,347.00p 2,351.09p 2,294.50p 2,314.50p 1551662
24/04/2023 2,352.00p 2,375.50p 2,326.00p 2,363.50p 1142664
21/04/2023 2,411.00p 2,417.00p 2,344.00p 2,355.00p 2685463
20/04/2023 2,472.00p 2,489.87p 2,449.50p 2,468.50p 1243012
19/04/2023 2,544.50p 2,551.88p 2,504.50p 2,520.00p 979304
18/04/2023 2,521.00p 2,548.00p 2,516.50p 2,539.50p 976489
17/04/2023 2,512.50p 2,528.10p 2,493.50p 2,506.00p 1140991
14/04/2023 2,507.00p 2,511.50p 2,462.00p 2,467.50p 816949
13/04/2023 2,493.00p 2,498.50p 2,454.50p 2,494.50p 1224499
12/04/2023 2,497.00p 2,530.00p 2,494.59p 2,501.50p 1057686
11/04/2023 2,487.00p 2,528.00p 2,465.00p 2,518.50p 1650206
06/04/2023 2,423.00p 2,448.00p 2,402.50p 2,415.00p 1182576
05/04/2023 2,435.50p 2,443.90p 2,404.50p 2,412.50p 1531502
04/04/2023 2,515.00p 2,536.00p 2,419.50p 2,430.00p 2445734
03/04/2023 2,566.00p 2,575.00p 2,512.50p 2,519.50p 1703010
31/03/2023 2,556.00p 2,569.00p 2,534.86p 2,559.50p 1355922
30/03/2023 2,490.00p 2,554.00p 2,490.00p 2,526.50p 2248646
29/03/2023 2,433.50p 2,464.50p 2,433.50p 2,457.00p 1200561
28/03/2023 2,414.50p 2,425.00p 2,398.50p 2,410.50p 1178465
27/03/2023 2,387.00p 2,387.50p 2,351.50p 2,361.50p 927180
24/03/2023 2,381.50p 2,383.00p 2,328.00p 2,372.00p 1524279
23/03/2023 2,380.00p 2,388.00p 2,346.50p 2,361.50p 824294
22/03/2023 2,376.00p 2,391.00p 2,345.50p 2,371.50p 1417462
21/03/2023 2,387.00p 2,437.50p 2,369.50p 2,378.50p 1228728
20/03/2023 2,337.00p 2,399.00p 2,335.00p 2,387.00p 1389484
17/03/2023 2,401.50p 2,425.00p 2,346.50p 2,357.50p 2273206
16/03/2023 2,396.50p 2,414.38p 2,335.00p 2,355.00p 2121133
15/03/2023 2,491.00p 2,502.50p 2,375.50p 2,388.00p 2761775
14/03/2023 2,472.00p 2,513.50p 2,455.50p 2,508.00p 3072940
13/03/2023 2,524.00p 2,531.00p 2,445.00p 2,498.00p 1970021
10/03/2023 2,499.00p 2,537.90p 2,486.63p 2,531.50p 1896617
09/03/2023 2,595.00p 2,601.00p 2,546.50p 2,561.50p 1271900
08/03/2023 2,635.00p 2,680.00p 2,631.50p 2,668.50p 1514297
07/03/2023 2,663.00p 2,671.50p 2,619.00p 2,635.00p 1216079
06/03/2023 2,700.50p 2,709.50p 2,654.50p 2,667.00p 1616754
03/03/2023 2,716.00p 2,745.00p 2,713.50p 2,733.00p 1334493
02/03/2023 2,673.00p 2,687.00p 2,645.50p 2,686.00p 2412836
01/03/2023 2,608.50p 2,678.00p 2,601.50p 2,626.50p 2313241
28/02/2023 2,509.00p 2,537.00p 2,500.00p 2,527.50p 1566905
27/02/2023 2,488.00p 2,535.50p 2,482.25p 2,511.50p 1344374
24/02/2023 2,600.00p 2,600.00p 2,503.50p 2,512.00p 2733765
23/02/2023 2,645.00p 2,651.00p 2,598.50p 2,603.00p 1511596
22/02/2023 2,700.50p 2,702.00p 2,621.00p 2,658.00p 2041925
21/02/2023 2,779.00p 2,803.00p 2,745.50p 2,751.00p 3260343
20/02/2023 2,764.00p 2,862.00p 2,764.00p 2,855.00p 1315154
17/02/2023 2,754.50p 2,783.00p 2,752.00p 2,768.00p 1722125
16/02/2023 2,775.00p 2,799.00p 2,752.80p 2,791.00p 3395914
15/02/2023 2,723.50p 2,752.50p 2,704.00p 2,752.00p 1603060
14/02/2023 2,735.50p 2,756.69p 2,720.50p 2,731.50p 1065833
13/02/2023 2,751.00p 2,751.00p 2,707.50p 2,730.00p 1519532
10/02/2023 2,749.00p 2,785.00p 2,708.00p 2,721.50p 1807981
09/02/2023 2,761.50p 2,802.00p 2,760.50p 2,769.50p 1260731
08/02/2023 2,782.50p 2,784.00p 2,744.50p 2,752.00p 1539970
07/02/2023 2,769.50p 2,769.50p 2,724.50p 2,747.50p 1528048
06/02/2023 2,776.00p 2,780.50p 2,714.00p 2,737.50p 1440253
03/02/2023 2,756.00p 2,800.50p 2,752.00p 2,780.50p 1516788
02/02/2023 2,788.00p 2,802.50p 2,726.50p 2,751.50p 2114666
01/02/2023 2,838.00p 2,845.00p 2,773.50p 2,791.00p 1755900
31/01/2023 2,817.00p 2,836.00p 2,772.50p 2,826.00p 1513575
30/01/2023 2,822.00p 2,830.75p 2,795.00p 2,818.50p 1495982
27/01/2023 2,858.00p 2,872.50p 2,800.00p 2,826.00p 1399838
26/01/2023 2,840.50p 2,880.50p 2,834.50p 2,855.00p 1462610
25/01/2023 2,821.50p 2,845.00p 2,802.50p 2,840.50p 1394902
24/01/2023 2,825.00p 2,825.00p 2,772.50p 2,803.00p 2055683
23/01/2023 2,775.00p 2,810.00p 2,765.50p 2,797.00p 992379
20/01/2023 2,800.50p 2,808.00p 2,735.00p 2,774.00p 2429005
19/01/2023 2,747.00p 2,779.62p 2,740.50p 2,750.00p 1559057
18/01/2023 2,795.50p 2,820.00p 2,772.00p 2,804.50p 1340216
17/01/2023 2,786.00p 2,800.00p 2,765.00p 2,775.50p 1147509
16/01/2023 2,801.00p 2,811.50p 2,750.00p 2,765.00p 1220122
13/01/2023 2,820.00p 2,849.00p 2,791.00p 2,813.50p 924687
12/01/2023 2,799.00p 2,808.50p 2,758.00p 2,800.00p 1539277
11/01/2023 2,749.00p 2,784.00p 2,739.94p 2,754.50p 1791575
10/01/2023 2,701.00p 2,733.00p 2,695.50p 2,708.50p 1003294
09/01/2023 2,741.00p 2,745.50p 2,713.50p 2,719.50p 1116913
06/01/2023 2,695.00p 2,729.00p 2,684.26p 2,722.00p 1650785
05/01/2023 2,587.00p 2,661.50p 2,587.00p 2,653.00p 1516999
04/01/2023 2,616.00p 2,625.00p 2,562.50p 2,585.50p 1598301
03/01/2023 2,572.00p 2,585.50p 2,551.50p 2,571.50p 845919
30/12/2022 2,559.50p 2,583.50p 2,551.50p 2,570.00p 157775
29/12/2022 2,561.50p 2,589.50p 2,552.00p 2,577.00p 665509
28/12/2022 2,591.00p 2,613.29p 2,558.50p 2,562.00p 1211747
23/12/2022 2,545.00p 2,581.00p 2,545.00p 2,565.50p 250229
22/12/2022 2,575.00p 2,595.00p 2,535.00p 2,537.50p 960527
21/12/2022 2,532.50p 2,589.00p 2,517.00p 2,585.00p 763671
20/12/2022 2,484.00p 2,543.50p 2,471.00p 2,534.50p 869716
19/12/2022 2,530.00p 2,547.64p 2,508.00p 2,508.00p 809777
16/12/2022 2,492.00p 2,528.50p 2,486.00p 2,505.00p 1813609
15/12/2022 2,515.00p 2,538.00p 2,496.00p 2,524.00p 1122412
14/12/2022 2,561.50p 2,585.00p 2,484.50p 2,506.50p 1579849
13/12/2022 2,533.00p 2,592.00p 2,522.50p 2,565.50p 1408576
12/12/2022 2,599.00p 2,600.00p 2,534.00p 2,537.00p 1114303
09/12/2022 2,608.50p 2,653.00p 2,592.50p 2,634.00p 1107101
08/12/2022 2,554.00p 2,613.00p 2,546.50p 2,592.00p 1339211
07/12/2022 2,546.50p 2,586.50p 2,529.50p 2,557.50p 1158693
06/12/2022 2,562.00p 2,593.50p 2,548.00p 2,580.00p 1258926
05/12/2022 2,595.00p 2,619.00p 2,574.50p 2,582.00p 5492936
02/12/2022 2,537.00p 2,579.50p 2,515.00p 2,571.00p 1745698
01/12/2022 2,608.50p 2,608.52p 2,552.50p 2,566.00p 1715178
30/11/2022 2,540.00p 2,603.14p 2,508.50p 2,587.50p 2643545
29/11/2022 2,500.00p 2,550.00p 2,493.00p 2,528.50p 2199761
28/11/2022 2,423.00p 2,470.50p 2,419.00p 2,467.00p 1689791
25/11/2022 2,458.50p 2,482.00p 2,436.00p 2,473.50p 1470718
24/11/2022 2,482.00p 2,510.00p 2,451.00p 2,460.50p 890603
23/11/2022 2,472.00p 2,481.50p 2,439.50p 2,443.00p 886378
22/11/2022 2,430.00p 2,467.00p 2,414.00p 2,441.50p 2083558
21/11/2022 2,409.00p 2,436.00p 2,370.00p 2,395.50p 1173359
18/11/2022 2,472.50p 2,487.00p 2,443.50p 2,454.00p 925239
17/11/2022 2,473.50p 2,493.00p 2,404.00p 2,437.00p 1403714
16/11/2022 2,530.00p 2,553.00p 2,475.00p 2,487.00p 1303386
15/11/2022 2,495.50p 2,537.00p 2,492.50p 2,514.00p 1479219
14/11/2022 2,500.00p 2,519.50p 2,469.89p 2,496.00p 1950881
11/11/2022 2,408.00p 2,494.50p 2,390.50p 2,441.00p 3184760
10/11/2022 2,272.00p 2,322.00p 2,255.00p 2,320.00p 1619894
09/11/2022 2,337.00p 2,355.00p 2,305.50p 2,324.50p 1554631
08/11/2022 2,270.00p 2,329.50p 2,267.00p 2,316.00p 1438967
07/11/2022 2,295.00p 2,359.50p 2,206.90p 2,312.00p 2108374
04/11/2022 2,204.00p 2,371.80p 2,192.50p 2,326.00p 5445141
03/11/2022 2,100.00p 2,168.50p 2,095.00p 2,159.50p 2158267
02/11/2022 2,181.50p 2,197.50p 2,116.50p 2,146.00p 1537654
01/11/2022 2,152.50p 2,187.50p 2,144.50p 2,161.50p 1889277
31/10/2022 2,056.00p 2,102.00p 2,032.00p 2,076.50p 1831678
28/10/2022 2,090.00p 2,158.00p 2,028.00p 2,052.00p 3078446
27/10/2022 2,193.50p 2,206.84p 2,130.00p 2,158.00p 2552320
26/10/2022 2,149.50p 2,245.50p 2,146.00p 2,228.00p 2196425
25/10/2022 2,162.00p 2,178.00p 2,126.50p 2,174.50p 1773939
24/10/2022 2,174.00p 2,193.00p 2,145.50p 2,186.50p 1719686
21/10/2022 2,135.00p 2,201.50p 2,106.50p 2,200.00p 1453390
20/10/2022 2,149.00p 2,181.50p 2,105.00p 2,159.50p 2141256
19/10/2022 2,165.00p 2,183.00p 2,140.00p 2,174.00p 1269150
18/10/2022 2,200.00p 2,224.50p 2,154.50p 2,159.00p 2855294
17/10/2022 2,172.00p 2,207.00p 2,167.00p 2,190.00p 1064530
14/10/2022 2,211.00p 2,254.00p 2,172.00p 2,181.00p 884100
13/10/2022 2,227.00p 2,231.00p 2,138.00p 2,211.00p 1408113
12/10/2022 2,251.50p 2,275.50p 2,218.50p 2,235.50p 2059363
11/10/2022 2,259.00p 2,305.50p 2,233.50p 2,268.00p 1869353
10/10/2022 2,291.00p 2,341.00p 2,289.00p 2,317.50p 1109881
07/10/2022 2,282.50p 2,328.50p 2,280.50p 2,322.50p 1030714
06/10/2022 2,335.00p 2,341.80p 2,293.00p 2,313.00p 927552
05/10/2022 2,284.50p 2,328.50p 2,280.50p 2,319.50p 1564882
04/10/2022 2,311.50p 2,340.50p 2,295.50p 2,337.00p 1648816
03/10/2022 2,233.00p 2,289.25p 2,223.50p 2,283.00p 1559271
30/09/2022 2,255.00p 2,288.50p 2,243.50p 2,276.50p 1791376
29/09/2022 2,276.00p 2,330.50p 2,241.57p 2,289.00p 2118062
28/09/2022 2,217.50p 2,294.00p 2,203.00p 2,287.50p 1847804
27/09/2022 2,234.00p 2,270.00p 2,225.50p 2,251.00p 1804657
26/09/2022 2,195.00p 2,240.00p 2,175.50p 2,217.00p 2147120
23/09/2022 2,249.00p 2,263.50p 2,195.50p 2,222.00p 2550174
22/09/2022 2,217.00p 2,314.00p 2,202.50p 2,270.50p 2434757
21/09/2022 2,229.50p 2,277.00p 2,229.50p 2,249.50p 1016264
20/09/2022 2,294.00p 2,295.50p 2,234.00p 2,260.00p 2233790
19/09/2022 2,205.00p 2,251.00p 2,199.50p 2,237.00p 2286862
16/09/2022 2,205.00p 2,251.00p 2,199.50p 2,237.00p 2286862
15/09/2022 2,269.50p 2,284.50p 2,243.50p 2,252.50p 1678485
14/09/2022 2,284.00p 2,284.00p 2,245.00p 2,248.00p 1147893
13/09/2022 2,324.00p 2,365.00p 2,286.00p 2,301.00p 1850451
12/09/2022 2,332.00p 2,351.00p 2,312.00p 2,327.50p 1750452
09/09/2022 2,238.00p 2,312.50p 2,230.50p 2,280.00p 2176408
08/09/2022 2,151.00p 2,184.50p 2,131.00p 2,182.00p 1554468
07/09/2022 2,129.50p 2,161.50p 2,091.00p 2,120.50p 2097910
06/09/2022 2,206.00p 2,224.00p 2,157.00p 2,183.50p 1970492
05/09/2022 2,250.50p 2,264.00p 2,216.00p 2,227.50p 1392686
02/09/2022 2,167.00p 2,220.50p 2,146.00p 2,207.50p 1851575
01/09/2022 2,200.00p 2,209.00p 2,143.00p 2,153.00p 2398837
31/08/2022 2,391.00p 2,408.50p 2,350.00p 2,359.50p 2452354
30/08/2022 2,446.00p 2,472.50p 2,382.00p 2,398.50p 3228184
29/08/2022 2,523.50p 2,553.38p 2,503.50p 2,507.00p 1657956
26/08/2022 2,523.50p 2,553.38p 2,503.50p 2,507.00p 1657956
25/08/2022 2,490.00p 2,520.23p 2,478.50p 2,500.00p 1129486
24/08/2022 2,436.00p 2,476.00p 2,436.00p 2,455.00p 1766166
23/08/2022 2,421.50p 2,489.00p 2,420.62p 2,475.00p 3165802
22/08/2022 2,420.00p 2,431.31p 2,380.00p 2,428.00p 1811185
19/08/2022 2,411.00p 2,411.00p 2,367.00p 2,387.00p 1849100
18/08/2022 2,349.00p 2,393.10p 2,344.00p 2,371.50p 1645732
17/08/2022 2,351.50p 2,367.00p 2,317.00p 2,346.00p 2274947
16/08/2022 2,342.50p 2,374.00p 2,305.50p 2,360.00p 2960717
15/08/2022 2,275.00p 2,282.50p 2,191.50p 2,237.50p 1515560

*Close Price adjusted for both dividends and splits