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
04/07/2019 2,039.50p 2,041.50p 2,008.00p 2,011.00p 3461928
03/07/2019 2,060.00p 2,078.50p 2,043.00p 2,044.50p 3575456
02/07/2019 2,040.00p 2,055.00p 2,033.00p 2,049.00p 4026751
01/07/2019 2,035.00p 2,052.50p 2,027.50p 2,032.50p 4244453
28/06/2019 2,010.00p 2,021.50p 2,000.50p 2,015.00p 3717251
27/06/2019 2,021.00p 2,030.50p 2,000.50p 2,010.00p 3462806
26/06/2019 1,986.40p 2,006.50p 1,983.00p 2,006.50p 4636634
25/06/2019 1,969.40p 2,007.50p 1,966.00p 1,990.20p 4119640
24/06/2019 1,955.80p 1,976.72p 1,955.80p 1,975.60p 3123429
21/06/2019 1,964.00p 1,983.00p 1,954.60p 1,965.00p 8993622
20/06/2019 1,955.00p 1,986.00p 1,944.80p 1,963.00p 4790668
19/06/2019 1,968.20p 1,972.60p 1,918.00p 1,924.20p 7578710
18/06/2019 1,925.00p 1,976.80p 1,925.00p 1,965.20p 7065570
17/06/2019 1,915.00p 1,929.10p 1,906.40p 1,917.20p 3248776
14/06/2019 1,923.00p 1,933.00p 1,901.60p 1,910.00p 5022631
13/06/2019 1,900.00p 1,932.20p 1,896.80p 1,929.00p 4309269
12/06/2019 1,898.40p 1,918.20p 1,879.60p 1,908.60p 3925874
11/06/2019 1,877.00p 1,907.60p 1,875.40p 1,894.20p 7629562
10/06/2019 1,842.00p 1,860.46p 1,839.60p 1,852.00p 2847039
07/06/2019 1,800.00p 1,840.00p 1,800.00p 1,824.20p 3770145
06/06/2019 1,781.60p 1,814.40p 1,780.80p 1,804.40p 3218192
05/06/2019 1,808.40p 1,818.80p 1,784.60p 1,794.40p 4280494
04/06/2019 1,787.20p 1,807.60p 1,781.80p 1,800.60p 3648591
03/06/2019 1,762.00p 1,801.60p 1,755.00p 1,798.00p 4217720
31/05/2019 1,794.20p 1,795.62p 1,770.80p 1,784.60p 4914384
30/05/2019 1,805.00p 1,819.80p 1,795.80p 1,810.00p 3104836
29/05/2019 1,814.80p 1,814.80p 1,784.80p 1,800.00p 5457272
28/05/2019 1,836.00p 1,848.20p 1,816.40p 1,834.00p 7129371
24/05/2019 1,778.00p 1,801.80p 1,771.40p 1,800.00p 4504627
23/05/2019 1,776.40p 1,778.80p 1,748.20p 1,757.40p 4297185
22/05/2019 1,805.00p 1,809.60p 1,786.20p 1,786.80p 3892618
21/05/2019 1,798.80p 1,807.20p 1,779.40p 1,790.00p 3832382
20/05/2019 1,808.20p 1,808.20p 1,769.80p 1,791.60p 3831684
17/05/2019 1,815.20p 1,817.20p 1,775.20p 1,794.80p 5021463
16/05/2019 1,773.20p 1,805.80p 1,769.20p 1,789.40p 5026346
15/05/2019 1,754.40p 1,758.00p 1,719.40p 1,750.00p 4353171
14/05/2019 1,730.00p 1,752.00p 1,722.20p 1,747.40p 4681576
13/05/2019 1,743.60p 1,747.40p 1,713.00p 1,713.20p 4137989
10/05/2019 1,754.20p 1,759.40p 1,731.20p 1,743.00p 3075304
09/05/2019 1,755.00p 1,755.00p 1,725.60p 1,733.60p 4561527
08/05/2019 1,765.60p 1,776.00p 1,746.00p 1,764.20p 7566031
07/05/2019 1,772.00p 1,789.80p 1,757.00p 1,764.80p 5005139
03/05/2019 1,763.00p 1,790.40p 1,763.00p 1,778.40p 2634293
02/05/2019 1,767.00p 1,773.40p 1,757.60p 1,762.60p 4663997
01/05/2019 1,807.60p 1,811.40p 1,793.80p 1,798.00p 1728768
30/04/2019 1,818.40p 1,821.40p 1,801.60p 1,809.40p 4411217
29/04/2019 1,827.00p 1,836.00p 1,820.00p 1,830.00p 2192877
26/04/2019 1,823.60p 1,831.80p 1,812.80p 1,831.80p 4096128
25/04/2019 1,835.00p 1,839.80p 1,818.00p 1,830.80p 4132561
24/04/2019 1,852.80p 1,859.40p 1,829.20p 1,843.20p 4180067
23/04/2019 1,875.60p 1,876.00p 1,850.00p 1,871.40p 4114761
18/04/2019 1,857.80p 1,875.80p 1,847.00p 1,869.40p 3540890
17/04/2019 1,825.60p 1,871.20p 1,820.00p 1,861.00p 6162945
16/04/2019 1,914.40p 1,919.40p 1,895.20p 1,909.60p 5472706
15/04/2019 1,930.00p 1,930.00p 1,896.20p 1,902.80p 3579183
12/04/2019 1,930.00p 1,942.80p 1,915.00p 1,935.00p 4192781
11/04/2019 1,935.80p 1,939.45p 1,912.80p 1,923.20p 3746740
10/04/2019 1,946.20p 1,955.40p 1,933.00p 1,943.40p 3312027
09/04/2019 1,942.40p 1,950.00p 1,929.40p 1,939.20p 3563729
08/04/2019 1,945.00p 1,950.00p 1,922.80p 1,944.20p 3414659
05/04/2019 1,900.00p 1,937.40p 1,900.00p 1,932.60p 4888674
04/04/2019 1,900.00p 1,910.00p 1,893.00p 1,902.20p 3668639
03/04/2019 1,923.60p 1,926.40p 1,911.00p 1,915.60p 5426085
02/04/2019 1,900.00p 1,918.20p 1,884.40p 1,907.00p 5103723
01/04/2019 1,893.20p 1,911.60p 1,882.20p 1,902.40p 7655152
29/03/2019 1,855.60p 1,863.40p 1,841.20p 1,848.60p 5561521
28/03/2019 1,805.80p 1,826.00p 1,803.00p 1,818.00p 4295370
27/03/2019 1,790.60p 1,802.40p 1,784.20p 1,795.80p 4401832
26/03/2019 1,782.40p 1,790.20p 1,772.40p 1,787.60p 3481506
25/03/2019 1,746.20p 1,774.20p 1,736.80p 1,772.60p 4098833
22/03/2019 1,800.00p 1,804.60p 1,754.40p 1,760.20p 4850067
21/03/2019 1,798.00p 1,811.80p 1,794.20p 1,796.20p 3837787
20/03/2019 1,738.60p 1,773.00p 1,737.00p 1,767.60p 5494862
19/03/2019 1,770.60p 1,802.20p 1,770.60p 1,781.00p 4889823
18/03/2019 1,738.40p 1,769.60p 1,732.20p 1,768.40p 5144611
15/03/2019 1,730.00p 1,735.40p 1,718.60p 1,718.60p 8578182
14/03/2019 1,751.40p 1,751.40p 1,727.80p 1,730.40p 5811639
13/03/2019 1,741.80p 1,769.60p 1,739.40p 1,755.80p 6435454
12/03/2019 1,739.00p 1,752.60p 1,723.40p 1,746.00p 7404249
11/03/2019 1,733.60p 1,751.20p 1,731.60p 1,744.20p 3691197
08/03/2019 1,710.00p 1,729.40p 1,696.80p 1,727.20p 6725846
07/03/2019 1,727.00p 1,743.60p 1,716.00p 1,725.60p 6879900
06/03/2019 1,755.60p 1,790.20p 1,755.60p 1,779.00p 5144103
05/03/2019 1,753.20p 1,762.80p 1,743.40p 1,757.40p 4586872
04/03/2019 1,751.40p 1,755.60p 1,741.20p 1,744.60p 2952152
01/03/2019 1,757.00p 1,757.80p 1,737.80p 1,741.00p 5939401
28/02/2019 1,775.00p 1,775.00p 1,746.00p 1,746.00p 8629463
27/02/2019 1,798.00p 1,818.60p 1,792.60p 1,802.40p 6802690
26/02/2019 1,796.20p 1,813.00p 1,785.80p 1,808.00p 4923473
25/02/2019 1,830.80p 1,843.00p 1,795.00p 1,812.60p 5718636
22/02/2019 1,801.20p 1,837.60p 1,801.00p 1,827.40p 5745672
21/02/2019 1,809.00p 1,810.60p 1,771.20p 1,787.40p 6632143
20/02/2019 1,819.00p 1,826.40p 1,789.40p 1,823.60p 6329749
19/02/2019 1,748.00p 1,803.00p 1,748.00p 1,795.80p 5210173
18/02/2019 1,798.80p 1,803.00p 1,792.40p 1,799.60p 4531252
15/02/2019 1,762.80p 1,804.80p 1,761.20p 1,792.80p 6813589
14/02/2019 1,775.00p 1,781.80p 1,762.40p 1,772.00p 5429743
13/02/2019 1,740.00p 1,777.80p 1,736.60p 1,771.80p 7633803
12/02/2019 1,729.80p 1,735.60p 1,723.00p 1,730.80p 6475243
11/02/2019 1,717.00p 1,736.60p 1,713.00p 1,725.00p 7579289
08/02/2019 1,695.20p 1,716.40p 1,693.24p 1,703.00p 6040739
07/02/2019 1,715.60p 1,725.80p 1,703.00p 1,703.00p 6545796
06/02/2019 1,736.20p 1,741.60p 1,708.80p 1,726.00p 6318903
05/02/2019 1,729.80p 1,741.00p 1,719.60p 1,735.00p 6664758
04/02/2019 1,700.00p 1,717.60p 1,690.40p 1,715.00p 7538406
01/02/2019 1,694.40p 1,724.00p 1,694.40p 1,720.40p 6523750
31/01/2019 1,691.80p 1,703.80p 1,681.80p 1,690.20p 8305413
30/01/2019 1,674.80p 1,685.80p 1,649.00p 1,672.20p 8474357
29/01/2019 1,619.20p 1,648.00p 1,603.80p 1,629.80p 6988147
28/01/2019 1,629.80p 1,646.40p 1,608.80p 1,619.20p 7295476
25/01/2019 1,576.00p 1,612.40p 1,574.80p 1,609.40p 7431733
24/01/2019 1,571.80p 1,575.00p 1,554.60p 1,569.00p 6174067
23/01/2019 1,570.40p 1,581.80p 1,555.80p 1,563.00p 6809413
22/01/2019 1,574.00p 1,588.80p 1,563.80p 1,579.60p 7028532
21/01/2019 1,621.20p 1,630.20p 1,606.00p 1,611.00p 3489746
18/01/2019 1,615.00p 1,638.40p 1,607.60p 1,628.60p 6006824
17/01/2019 1,584.40p 1,603.60p 1,584.40p 1,600.40p 4363797
16/01/2019 1,620.60p 1,625.80p 1,591.60p 1,597.00p 4735031
15/01/2019 1,612.40p 1,631.80p 1,591.80p 1,613.00p 4825321
14/01/2019 1,588.80p 1,607.60p 1,584.20p 1,596.00p 4888059
11/01/2019 1,626.00p 1,644.40p 1,604.00p 1,611.40p 5515336
10/01/2019 1,610.80p 1,621.00p 1,597.80p 1,616.60p 7671162
09/01/2019 1,675.00p 1,709.40p 1,667.00p 1,707.40p 11798207
08/01/2019 1,667.80p 1,699.80p 1,667.60p 1,679.80p 6514651
07/01/2019 1,689.00p 1,704.00p 1,666.60p 1,685.20p 6861417
04/01/2019 1,605.20p 1,669.60p 1,605.20p 1,669.00p 6475351
03/01/2019 1,612.20p 1,625.00p 1,594.00p 1,594.40p 6320222
02/01/2019 1,602.20p 1,638.60p 1,577.40p 1,631.60p 6404327
31/12/2018 1,648.60p 1,665.40p 1,643.80p 1,651.60p 2079344
28/12/2018 1,636.00p 1,651.40p 1,628.80p 1,637.00p 5118229
27/12/2018 1,656.40p 1,662.00p 1,599.40p 1,611.40p 6206049
24/12/2018 1,616.80p 1,637.40p 1,616.80p 1,637.40p 1243351
21/12/2018 1,629.00p 1,653.40p 1,626.80p 1,650.00p 13929412
20/12/2018 1,618.00p 1,643.40p 1,604.40p 1,624.20p 10909677
19/12/2018 1,643.40p 1,673.00p 1,639.60p 1,667.00p 8786455
18/12/2018 1,651.40p 1,662.60p 1,632.20p 1,632.20p 9203364
17/12/2018 1,656.00p 1,673.40p 1,643.00p 1,659.80p 9474923
14/12/2018 1,600.60p 1,620.20p 1,600.20p 1,616.60p 7367384
13/12/2018 1,621.00p 1,638.60p 1,613.40p 1,631.40p 8926503
12/12/2018 1,591.00p 1,613.20p 1,582.00p 1,608.40p 10713339
11/12/2018 1,559.80p 1,577.80p 1,547.00p 1,561.60p 10982668
10/12/2018 1,527.00p 1,562.20p 1,516.80p 1,529.60p 8895579
07/12/2018 1,515.60p 1,563.40p 1,501.00p 1,534.60p 9159423
06/12/2018 1,538.40p 1,542.60p 1,488.60p 1,497.20p 10159671
05/12/2018 1,577.20p 1,580.80p 1,564.00p 1,566.40p 5128847
04/12/2018 1,581.00p 1,606.00p 1,575.20p 1,600.80p 6582432
03/12/2018 1,602.00p 1,615.00p 1,580.40p 1,590.00p 10755383
30/11/2018 1,531.00p 1,531.00p 1,498.80p 1,501.60p 9347495
29/11/2018 1,538.60p 1,551.00p 1,513.20p 1,531.00p 5918136
28/11/2018 1,510.80p 1,522.20p 1,496.40p 1,504.60p 7060075
27/11/2018 1,518.00p 1,524.20p 1,486.60p 1,498.80p 6978661
26/11/2018 1,517.40p 1,535.20p 1,490.60p 1,519.40p 7198427
23/11/2018 1,546.80p 1,573.40p 1,504.60p 1,520.00p 7040651
22/11/2018 1,593.80p 1,593.80p 1,561.20p 1,573.00p 3295801
21/11/2018 1,575.20p 1,609.40p 1,571.60p 1,602.00p 6304990
20/11/2018 1,607.60p 1,625.00p 1,563.80p 1,585.40p 6717233
19/11/2018 1,622.80p 1,629.20p 1,615.60p 1,623.20p 6342978
16/11/2018 1,599.60p 1,621.60p 1,579.20p 1,606.80p 7879656
15/11/2018 1,569.40p 1,593.20p 1,558.20p 1,589.00p 8432169
14/11/2018 1,562.80p 1,563.00p 1,526.20p 1,545.00p 7252239
13/11/2018 1,615.60p 1,622.40p 1,558.40p 1,582.40p 9721653
12/11/2018 1,627.80p 1,642.60p 1,601.20p 1,601.20p 7000913
09/11/2018 1,620.20p 1,621.20p 1,568.00p 1,585.60p 7166440
08/11/2018 1,633.00p 1,647.80p 1,625.20p 1,643.60p 6209404
07/11/2018 1,617.60p 1,649.87p 1,610.00p 1,625.40p 5036955
06/11/2018 1,634.20p 1,637.40p 1,598.20p 1,601.00p 5361833
05/11/2018 1,603.00p 1,645.20p 1,598.60p 1,628.40p 7176927
02/11/2018 1,646.40p 1,657.00p 1,594.60p 1,611.20p 9072389
01/11/2018 1,578.00p 1,624.40p 1,574.00p 1,609.00p 12125836
31/10/2018 1,551.20p 1,583.80p 1,540.08p 1,562.40p 10200814
30/10/2018 1,541.00p 1,550.60p 1,516.00p 1,529.00p 5460163
29/10/2018 1,535.00p 1,573.00p 1,518.20p 1,531.60p 5199861
26/10/2018 1,490.00p 1,518.60p 1,471.00p 1,518.60p 7108665
25/10/2018 1,470.60p 1,519.60p 1,460.00p 1,519.00p 8198069
24/10/2018 1,529.00p 1,529.80p 1,488.00p 1,490.60p 6710448
23/10/2018 1,548.60p 1,563.60p 1,500.40p 1,521.20p 8265827
22/10/2018 1,564.20p 1,564.80p 1,545.00p 1,550.40p 5015541
19/10/2018 1,566.40p 1,572.20p 1,539.00p 1,539.00p 8098235
18/10/2018 1,545.00p 1,569.00p 1,539.40p 1,549.60p 6911667
17/10/2018 1,604.40p 1,610.00p 1,557.80p 1,572.60p 9322429
16/10/2018 1,582.60p 1,593.40p 1,564.20p 1,588.60p 5405332
15/10/2018 1,570.80p 1,591.60p 1,553.60p 1,587.80p 4693359
12/10/2018 1,594.40p 1,597.80p 1,570.60p 1,576.40p 6621305
11/10/2018 1,549.80p 1,578.60p 1,526.80p 1,564.00p 12029276
10/10/2018 1,637.00p 1,638.40p 1,571.80p 1,573.40p 7019710
09/10/2018 1,637.40p 1,646.80p 1,619.00p 1,641.00p 8034082
08/10/2018 1,633.80p 1,636.20p 1,616.00p 1,618.80p 4601319
05/10/2018 1,686.00p 1,686.00p 1,634.40p 1,635.60p 6724509
04/10/2018 1,693.00p 1,709.40p 1,676.40p 1,702.00p 8440909
03/10/2018 1,697.00p 1,701.00p 1,684.60p 1,692.00p 7832294
02/10/2018 1,667.80p 1,702.20p 1,662.40p 1,698.40p 9434044
01/10/2018 1,672.40p 1,681.40p 1,656.40p 1,670.40p 6582343
28/09/2018 1,676.00p 1,681.00p 1,644.00p 1,671.20p 8388003
27/09/2018 1,656.20p 1,672.60p 1,653.00p 1,660.00p 6521836
26/09/2018 1,695.00p 1,695.80p 1,660.80p 1,661.80p 7386318
25/09/2018 1,669.00p 1,701.80p 1,660.40p 1,695.80p 10405600
24/09/2018 1,670.00p 1,682.00p 1,653.20p 1,671.20p 5579171
21/09/2018 1,660.00p 1,680.20p 1,642.90p 1,678.00p 13514443
20/09/2018 1,592.80p 1,622.20p 1,592.80p 1,618.00p 10762125
19/09/2018 1,572.00p 1,607.80p 1,561.00p 1,598.80p 9218024

*Close Price adjusted for both dividends and splits