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
28/11/2014 1,540.50p 1,543.61p 1,509.00p 1,517.00p 13731119
27/11/2014 1,599.00p 1,622.00p 1,558.00p 1,567.00p 8224487
26/11/2014 1,611.00p 1,627.00p 1,593.50p 1,605.50p 7296711
25/11/2014 1,603.50p 1,614.77p 1,582.00p 1,593.50p 10067080
24/11/2014 1,655.00p 1,655.50p 1,615.00p 1,621.00p 8836323
21/11/2014 1,589.00p 1,735.68p 1,578.90p 1,662.00p 17266492
20/11/2014 1,600.00p 1,603.26p 1,567.50p 1,582.50p 10505755
19/11/2014 1,643.00p 1,651.27p 1,618.00p 1,625.00p 7539839
18/11/2014 1,658.00p 1,678.95p 1,648.50p 1,660.00p 5329241
17/11/2014 1,657.00p 1,687.50p 1,654.56p 1,668.50p 4944022
14/11/2014 1,658.00p 1,661.50p 1,626.00p 1,658.00p 6594909
13/11/2014 1,666.00p 1,677.10p 1,644.95p 1,663.00p 4139194
12/11/2014 1,644.50p 1,669.50p 1,628.76p 1,663.00p 5589569
11/11/2014 1,666.00p 1,700.13p 1,638.55p 1,655.00p 6490272
10/11/2014 1,682.50p 1,708.50p 1,611.00p 1,672.00p 6877414
07/11/2014 1,638.00p 1,684.50p 1,610.50p 1,676.00p 12259551
06/11/2014 1,610.50p 1,639.50p 1,600.39p 1,628.00p 6008462
05/11/2014 1,612.00p 1,622.00p 1,593.00p 1,619.50p 5972250
04/11/2014 1,610.00p 1,632.00p 1,598.50p 1,610.50p 7824969
03/11/2014 1,608.00p 1,635.00p 1,601.50p 1,610.50p 6515039
31/10/2014 1,642.00p 1,648.70p 1,601.50p 1,610.50p 10809798
30/10/2014 1,633.50p 1,635.00p 1,590.00p 1,615.50p 10939897
29/10/2014 1,647.00p 1,657.50p 1,627.50p 1,630.00p 6093073
28/10/2014 1,624.00p 1,638.00p 1,613.29p 1,631.50p 7931388
27/10/2014 1,650.00p 1,655.50p 1,602.00p 1,611.00p 7753153
24/10/2014 1,652.00p 1,661.00p 1,624.00p 1,627.00p 8521743
23/10/2014 1,647.50p 1,664.00p 1,622.50p 1,658.50p 7573778
22/10/2014 1,694.50p 1,698.50p 1,657.50p 1,664.50p 8621455
21/10/2014 1,665.00p 1,701.50p 1,652.50p 1,689.50p 9801922
20/10/2014 1,685.00p 1,689.50p 1,655.00p 1,659.00p 6919650
17/10/2014 1,665.00p 1,691.00p 1,603.39p 1,682.50p 9571843
16/10/2014 1,694.00p 1,700.00p 1,603.41p 1,658.50p 20120196
15/10/2014 1,695.00p 1,701.00p 1,640.00p 1,648.00p 12623513
14/10/2014 1,676.00p 1,697.50p 1,663.00p 1,686.50p 10235925
13/10/2014 1,638.50p 1,665.50p 1,620.00p 1,660.50p 8562422
10/10/2014 1,651.00p 1,656.00p 1,609.50p 1,613.50p 10824264
09/10/2014 1,699.00p 1,707.00p 1,660.50p 1,665.50p 10291844
08/10/2014 1,663.00p 1,672.97p 1,645.67p 1,657.00p 9807238
07/10/2014 1,700.00p 1,707.00p 1,661.00p 1,668.00p 11279795
06/10/2014 1,656.00p 1,695.50p 1,639.00p 1,675.50p 9773221
03/10/2014 1,685.50p 1,688.50p 1,637.50p 1,650.50p 8580115
02/10/2014 1,698.00p 1,700.00p 1,667.00p 1,667.00p 11111210
01/10/2014 1,709.50p 1,718.50p 1,684.00p 1,690.50p 9648825
30/09/2014 1,728.00p 1,732.00p 1,698.50p 1,715.00p 10679383
29/09/2014 1,715.00p 1,726.00p 1,704.99p 1,720.50p 5383955
26/09/2014 1,738.00p 1,754.00p 1,719.50p 1,732.00p 7150401
25/09/2014 1,782.00p 1,782.00p 1,735.00p 1,746.00p 11302587
24/09/2014 1,754.50p 1,799.50p 1,735.00p 1,797.50p 11194958
23/09/2014 1,750.50p 1,756.50p 1,733.00p 1,741.50p 13299091
22/09/2014 1,766.50p 1,770.00p 1,727.00p 1,730.50p 9228067
19/09/2014 1,815.00p 1,818.50p 1,787.50p 1,793.50p 12108635
18/09/2014 1,810.50p 1,822.00p 1,801.00p 1,816.50p 5858581
17/09/2014 1,848.50p 1,857.00p 1,816.50p 1,817.00p 6400366
16/09/2014 1,844.00p 1,849.00p 1,825.50p 1,836.00p 5399153
15/09/2014 1,845.00p 1,854.00p 1,833.50p 1,842.00p 5822637
12/09/2014 1,844.50p 1,865.00p 1,844.50p 1,848.50p 4679262
11/09/2014 1,859.00p 1,863.50p 1,839.40p 1,849.00p 6831714
10/09/2014 1,867.00p 1,888.58p 1,856.50p 1,862.00p 5869647
09/09/2014 1,897.00p 1,909.00p 1,870.21p 1,872.00p 7165778
08/09/2014 1,890.00p 1,905.50p 1,884.00p 1,891.00p 5827753
05/09/2014 1,895.50p 1,901.00p 1,877.00p 1,896.50p 5968283
04/09/2014 1,891.50p 1,910.00p 1,885.50p 1,905.00p 7553768
03/09/2014 1,883.50p 1,923.00p 1,876.50p 1,891.00p 7367456
02/09/2014 1,924.00p 1,938.00p 1,878.15p 1,920.00p 7525044
01/09/2014 1,907.50p 1,914.35p 1,859.89p 1,905.00p 3544914
29/08/2014 1,903.50p 1,914.50p 1,888.50p 1,907.50p 6161044
28/08/2014 1,933.50p 1,937.43p 1,887.50p 1,891.00p 10675772
27/08/2014 1,949.00p 1,961.50p 1,938.76p 1,945.50p 5065887
26/08/2014 1,952.00p 1,960.27p 1,927.00p 1,943.50p 6568654
22/08/2014 1,972.00p 1,975.50p 1,934.50p 1,944.00p 6295557
21/08/2014 1,968.00p 1,981.00p 1,868.00p 1,971.00p 6146614
20/08/2014 1,965.00p 1,985.85p 1,943.50p 1,979.00p 8818764
19/08/2014 2,010.00p 2,065.89p 1,961.50p 1,965.00p 18140986
18/08/2014 2,078.50p 2,092.52p 2,051.00p 2,067.00p 5063672
15/08/2014 2,100.00p 2,102.53p 2,015.05p 2,050.00p 9605964
14/08/2014 2,024.50p 2,034.50p 2,016.00p 2,025.50p 5452311
13/08/2014 2,035.00p 2,041.50p 2,017.41p 2,039.50p 5979394
12/08/2014 2,041.50p 2,059.26p 2,022.18p 2,034.50p 3365668
11/08/2014 2,015.00p 2,059.26p 2,007.50p 2,044.00p 4824982
08/08/2014 1,989.00p 2,008.50p 1,961.50p 2,006.00p 5042892
07/08/2014 2,042.00p 2,059.00p 1,991.50p 1,993.00p 7335015
06/08/2014 2,005.50p 2,036.50p 1,990.00p 2,035.00p 7477419
05/08/2014 2,013.00p 2,023.50p 1,996.00p 2,013.50p 6924837
04/08/2014 2,028.50p 2,028.50p 2,003.50p 2,013.50p 6028497
01/08/2014 2,021.50p 2,029.00p 1,978.50p 2,011.50p 6801631
31/07/2014 2,053.50p 2,063.43p 2,025.00p 2,029.00p 6041262
30/07/2014 2,095.00p 2,095.00p 2,040.50p 2,048.00p 5464193
29/07/2014 2,082.00p 2,102.00p 2,074.00p 2,096.00p 5766875
28/07/2014 2,085.00p 2,096.50p 2,062.50p 2,075.50p 3588915
25/07/2014 2,077.00p 2,087.50p 2,063.32p 2,081.50p 3532123
24/07/2014 2,074.00p 2,083.50p 2,049.50p 2,083.00p 6927042
23/07/2014 2,065.50p 2,084.50p 2,053.50p 2,066.50p 6832357
22/07/2014 2,025.00p 2,060.00p 2,023.50p 2,054.50p 5028577
21/07/2014 2,011.00p 2,016.00p 1,996.50p 2,013.00p 3237858
18/07/2014 2,001.50p 2,011.00p 1,984.50p 2,011.00p 5614789
17/07/2014 2,019.00p 2,035.47p 2,000.50p 2,009.00p 5534595
16/07/2014 2,000.50p 2,036.95p 1,995.00p 2,034.00p 5811952
15/07/2014 1,998.50p 2,026.00p 1,985.00p 1,992.00p 6495352
14/07/2014 1,974.00p 2,003.00p 1,961.00p 1,993.00p 3613100
11/07/2014 1,962.00p 1,962.00p 1,938.50p 1,961.00p 4967973
10/07/2014 1,971.50p 1,985.50p 1,943.00p 1,951.50p 6470386
09/07/2014 1,979.00p 1,988.40p 1,969.00p 1,980.00p 4136120
08/07/2014 1,998.00p 2,008.50p 1,975.50p 1,975.50p 5307543
07/07/2014 1,998.50p 2,011.00p 1,983.26p 1,995.00p 5087243
04/07/2014 1,990.00p 2,013.00p 1,981.50p 2,011.00p 4328544
03/07/2014 1,970.50p 2,000.00p 1,961.00p 2,000.00p 7701721
02/07/2014 1,950.00p 1,971.00p 1,941.10p 1,959.00p 6357909
01/07/2014 1,901.00p 1,944.50p 1,843.54p 1,944.50p 6379697
30/06/2014 1,893.00p 1,913.50p 1,884.50p 1,889.50p 4606730
27/06/2014 1,901.00p 1,918.00p 1,893.50p 1,913.50p 3401890
26/06/2014 1,913.50p 1,921.50p 1,886.50p 1,900.00p 4163952
25/06/2014 1,913.00p 1,921.50p 1,891.50p 1,900.00p 4206686
24/06/2014 1,942.50p 1,949.00p 1,911.50p 1,921.50p 3731451
23/06/2014 1,910.00p 1,944.00p 1,910.00p 1,938.00p 8206503
20/06/2014 1,884.00p 1,905.00p 1,880.50p 1,901.50p 9284508
19/06/2014 1,904.00p 1,917.50p 1,893.00p 1,893.00p 6381207
18/06/2014 1,859.00p 1,879.00p 1,851.30p 1,874.50p 5787691
17/06/2014 1,860.00p 1,872.17p 1,831.00p 1,852.50p 8463141
16/06/2014 1,851.00p 1,884.18p 1,848.00p 1,865.00p 4621348
13/06/2014 1,852.50p 1,877.00p 1,833.50p 1,850.00p 6307714
12/06/2014 1,877.00p 1,892.50p 1,850.50p 1,868.00p 6424063
11/06/2014 1,881.50p 1,895.50p 1,873.50p 1,892.50p 5098914
10/06/2014 1,895.50p 1,904.00p 1,878.50p 1,887.50p 4395940
09/06/2014 1,896.00p 1,918.00p 1,892.00p 1,904.00p 4213731
06/06/2014 1,886.50p 1,895.00p 1,870.34p 1,892.00p 3901806
05/06/2014 1,875.50p 1,889.00p 1,862.50p 1,876.00p 6671516
04/06/2014 1,877.50p 1,899.00p 1,866.42p 1,883.00p 5568378
03/06/2014 1,869.50p 1,887.00p 1,853.50p 1,876.00p 5216039
02/06/2014 1,882.50p 1,893.50p 1,872.05p 1,887.00p 5279919
30/05/2014 1,926.00p 1,926.00p 1,860.50p 1,868.00p 10898167
29/05/2014 1,923.00p 1,941.50p 1,919.50p 1,940.50p 2694898
28/05/2014 1,943.00p 1,956.50p 1,915.50p 1,922.00p 5915428
27/05/2014 1,954.50p 1,955.00p 1,936.00p 1,947.50p 4799833
23/05/2014 1,935.50p 1,951.37p 1,921.50p 1,947.50p 4132065
22/05/2014 1,930.00p 1,944.50p 1,915.50p 1,935.50p 3946974
21/05/2014 1,903.50p 1,916.60p 1,892.00p 1,915.50p 3615170
20/05/2014 1,939.50p 1,947.00p 1,909.00p 1,916.00p 4731008
19/05/2014 1,940.00p 1,953.00p 1,923.50p 1,942.00p 5340034
16/05/2014 1,980.00p 1,984.50p 1,937.00p 1,953.00p 6424098
15/05/2014 1,993.00p 2,017.50p 1,973.00p 1,982.00p 7381609
14/05/2014 1,971.00p 2,001.50p 1,962.50p 1,995.00p 6554618
13/05/2014 1,959.00p 1,989.50p 1,948.00p 1,965.00p 7186412
12/05/2014 1,922.00p 1,955.19p 1,896.50p 1,948.00p 8308563
09/05/2014 1,920.00p 1,923.00p 1,895.50p 1,896.50p 3856489
08/05/2014 1,919.00p 1,924.00p 1,910.00p 1,913.00p 3400199
07/05/2014 1,898.00p 1,917.10p 1,881.00p 1,917.00p 4044380
06/05/2014 1,921.00p 1,931.00p 1,890.00p 1,912.00p 5467927
02/05/2014 1,889.00p 1,939.54p 1,881.50p 1,931.00p 5834825
01/05/2014 1,904.00p 1,919.00p 1,888.50p 1,896.00p 2121166
30/04/2014 1,907.50p 1,929.00p 1,900.50p 1,919.00p 5088816
29/04/2014 1,905.00p 1,919.50p 1,883.00p 1,918.50p 5266931
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

*Close Price adjusted for both dividends and splits