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
26/07/2012 1,792.50p 1,832.77p 1,775.00p 1,820.00p 8491700
25/07/2012 1,765.00p 1,805.00p 1,750.00p 1,782.00p 6008038
24/07/2012 1,784.00p 1,807.46p 1,765.50p 1,773.00p 5686014
23/07/2012 1,784.50p 1,790.50p 1,744.50p 1,765.50p 6328464
20/07/2012 1,849.50p 1,861.50p 1,815.50p 1,816.50p 7514154
19/07/2012 1,829.00p 1,852.00p 1,821.50p 1,845.00p 5950254
18/07/2012 1,793.00p 1,824.94p 1,751.50p 1,819.00p 6549352
17/07/2012 1,799.50p 1,811.00p 1,780.50p 1,783.00p 5003708
16/07/2012 1,803.00p 1,804.00p 1,782.50p 1,795.00p 4208338
13/07/2012 1,768.00p 1,809.50p 1,760.00p 1,805.50p 7794525
12/07/2012 1,775.50p 1,791.00p 1,738.00p 1,751.00p 10827964
11/07/2012 1,811.50p 1,821.00p 1,795.50p 1,811.00p 5480199
10/07/2012 1,822.00p 1,863.50p 1,801.50p 1,826.00p 6730255
09/07/2012 1,834.50p 1,844.00p 1,817.63p 1,823.00p 5936089
06/07/2012 1,865.00p 1,880.50p 1,832.50p 1,842.50p 4851294
05/07/2012 1,871.00p 2,000.00p 1,852.50p 1,876.50p 11848957
04/07/2012 1,868.50p 1,886.82p 1,862.00p 1,865.50p 3807868
03/07/2012 1,830.00p 1,878.00p 1,820.00p 1,870.00p 6681047
02/07/2012 1,819.50p 1,845.50p 1,805.00p 1,830.00p 4646958
29/06/2012 1,800.00p 1,840.00p 1,767.53p 1,806.00p 9439689
28/06/2012 1,745.50p 1,747.67p 1,708.50p 1,747.50p 5359551
27/06/2012 1,734.50p 1,744.50p 1,709.00p 1,737.00p 5687642
26/06/2012 1,733.50p 1,748.50p 1,712.50p 1,724.00p 4753186
25/06/2012 1,757.50p 1,776.50p 1,719.00p 1,726.00p 6397647
22/06/2012 1,784.50p 1,794.82p 1,760.50p 1,770.00p 8412443
21/06/2012 1,832.50p 1,860.50p 1,816.00p 1,819.00p 8936906
20/06/2012 1,856.00p 1,899.50p 1,846.50p 1,875.50p 7763661
19/06/2012 1,830.50p 1,877.50p 1,830.50p 1,863.50p 6861711
18/06/2012 1,839.00p 1,848.00p 1,792.00p 1,829.00p 7311466
15/06/2012 1,789.50p 1,815.50p 1,781.50p 1,800.00p 14636789
14/06/2012 1,787.50p 1,790.00p 1,741.00p 1,776.50p 6019992
13/06/2012 1,802.00p 1,806.00p 1,761.50p 1,790.00p 8287688
12/06/2012 1,766.50p 1,838.00p 1,754.50p 1,791.50p 7943273
11/06/2012 1,828.00p 1,893.50p 1,762.50p 1,765.00p 7415835
08/06/2012 1,781.00p 1,787.00p 1,745.50p 1,767.00p 8190093
07/06/2012 1,780.00p 1,843.50p 1,759.00p 1,820.00p 14262502
06/06/2012 1,711.50p 1,779.50p 1,711.00p 1,776.00p 10329603
01/06/2012 1,700.00p 1,722.50p 1,622.16p 1,694.50p 8302486
31/05/2012 1,712.50p 1,724.00p 1,674.44p 1,694.50p 11184470
30/05/2012 1,734.50p 1,735.00p 1,693.00p 1,707.50p 6515385
29/05/2012 1,748.00p 1,764.00p 1,727.50p 1,751.50p 6320440
28/05/2012 1,729.00p 1,754.00p 1,691.58p 1,716.50p 4585865
25/05/2012 1,703.00p 1,727.00p 1,687.00p 1,703.50p 6430072
24/05/2012 1,705.00p 1,728.50p 1,681.00p 1,718.50p 6359482
23/05/2012 1,715.00p 1,728.12p 1,679.00p 1,681.00p 9209676
22/05/2012 1,737.00p 1,772.90p 1,735.50p 1,758.00p 7824030
21/05/2012 1,701.00p 1,742.37p 1,679.64p 1,717.00p 6276511
18/05/2012 1,690.00p 1,725.05p 1,666.00p 1,704.50p 11241101
17/05/2012 1,760.00p 1,760.00p 1,703.50p 1,725.50p 7463065
16/05/2012 1,724.50p 1,780.72p 1,704.08p 1,750.00p 9193885
15/05/2012 1,809.00p 1,826.50p 1,751.00p 1,766.00p 7638631
14/05/2012 1,831.00p 1,839.50p 1,788.00p 1,798.00p 7494466
11/05/2012 1,857.00p 1,866.00p 1,820.95p 1,864.00p 7350689
10/05/2012 1,876.00p 1,890.37p 1,852.00p 1,871.50p 4843285
09/05/2012 1,875.00p 1,875.00p 1,826.00p 1,864.00p 7147170
08/05/2012 1,898.00p 1,918.00p 1,842.50p 1,860.50p 7665575
04/05/2012 1,987.50p 2,000.50p 1,916.00p 1,918.00p 9237517
03/05/2012 2,015.50p 2,036.20p 1,985.50p 1,996.00p 8275886
02/05/2012 2,028.00p 2,045.50p 2,006.50p 2,017.50p 15073970
01/05/2012 1,980.00p 2,039.00p 1,965.50p 2,039.00p 5853087
30/04/2012 1,974.00p 1,989.00p 1,963.50p 1,974.50p 8976527
27/04/2012 1,922.50p 1,986.50p 1,912.00p 1,966.00p 7903340
26/04/2012 1,939.00p 1,958.50p 1,920.50p 1,950.00p 5583250
25/04/2012 1,920.00p 1,950.00p 1,893.05p 1,935.50p 6284382
24/04/2012 1,905.00p 1,917.00p 1,880.00p 1,917.00p 6320453
23/04/2012 1,934.00p 1,940.07p 1,884.00p 1,898.50p 5717544
20/04/2012 1,950.00p 1,979.00p 1,932.50p 1,970.00p 6172829
19/04/2012 1,955.00p 1,983.50p 1,940.00p 1,940.00p 5379920
18/04/2012 1,940.00p 1,973.00p 1,937.00p 1,943.00p 7182859
17/04/2012 1,882.00p 1,930.50p 1,868.00p 1,926.50p 5522977
16/04/2012 1,889.00p 1,916.00p 1,884.50p 1,892.50p 6267868
13/04/2012 1,907.50p 1,931.50p 1,887.50p 1,889.00p 6195095
12/04/2012 1,875.00p 1,918.00p 1,854.00p 1,906.50p 7606204
11/04/2012 1,830.00p 1,872.00p 1,826.50p 1,855.50p 7284079
10/04/2012 1,877.50p 1,886.00p 1,831.50p 1,831.50p 6492698
05/04/2012 1,885.00p 1,926.50p 1,849.39p 1,907.00p 7177018
04/04/2012 1,925.00p 1,925.00p 1,866.00p 1,877.00p 7540122
03/04/2012 1,955.00p 1,961.50p 1,931.00p 1,934.50p 5898759
02/04/2012 1,932.00p 1,992.60p 1,910.50p 1,965.00p 6900410
30/03/2012 1,899.00p 1,931.50p 1,889.50p 1,907.50p 9703953
29/03/2012 1,880.00p 1,909.56p 1,862.50p 1,877.50p 8604309
28/03/2012 1,916.00p 1,930.00p 1,882.50p 1,885.00p 7212799
27/03/2012 1,936.50p 1,958.70p 1,920.50p 1,926.00p 5544124
26/03/2012 1,928.00p 1,937.50p 1,894.50p 1,928.00p 6024294
23/03/2012 1,901.00p 1,921.50p 1,873.00p 1,917.50p 6774352
22/03/2012 1,936.00p 1,950.00p 1,885.50p 1,901.00p 7782291
21/03/2012 1,973.00p 1,977.40p 1,934.50p 1,947.00p 6616469
20/03/2012 2,019.50p 2,046.21p 1,959.50p 1,965.00p 7649638
19/03/2012 2,038.00p 2,054.00p 2,010.50p 2,048.00p 4158460
16/03/2012 2,022.00p 2,045.39p 2,017.50p 2,035.00p 7941323
15/03/2012 2,003.50p 2,045.00p 2,003.50p 2,024.00p 7272248
14/03/2012 2,047.00p 2,059.00p 1,999.00p 2,000.50p 8666336
13/03/2012 2,028.50p 2,057.50p 2,007.80p 2,047.00p 7152455
12/03/2012 1,995.00p 2,025.50p 1,990.00p 2,013.50p 5944474
09/03/2012 2,000.50p 2,032.00p 1,972.50p 2,023.50p 5153575
08/03/2012 1,977.50p 2,017.00p 1,977.50p 1,988.50p 7500504
07/03/2012 1,938.00p 1,978.82p 1,938.00p 1,960.00p 7743304
06/03/2012 1,967.00p 1,967.00p 1,919.00p 1,934.00p 8073865
05/03/2012 2,012.50p 2,020.00p 1,965.50p 1,971.00p 6867065
02/03/2012 2,040.00p 2,052.50p 2,029.50p 2,030.50p 3893521
01/03/2012 2,032.00p 2,062.50p 2,021.50p 2,047.00p 5511319
29/02/2012 2,087.00p 2,143.00p 2,029.35p 2,037.50p 8811206
28/02/2012 2,093.00p 2,123.00p 2,058.00p 2,119.50p 5175000
27/02/2012 2,055.50p 2,097.00p 2,028.50p 2,089.00p 4733279
24/02/2012 2,089.00p 2,110.00p 2,066.00p 2,073.00p 4897675
23/02/2012 2,071.00p 2,116.50p 2,071.00p 2,088.50p 4932349
22/02/2012 2,089.50p 2,097.50p 2,068.50p 2,087.00p 4964875
21/02/2012 2,087.50p 2,099.50p 2,065.00p 2,080.00p 5205301
20/02/2012 2,060.00p 2,090.50p 2,048.50p 2,077.50p 5205477
17/02/2012 2,057.00p 2,065.00p 2,023.00p 2,023.00p 6313940
16/02/2012 2,034.50p 2,043.53p 2,003.00p 2,039.50p 6721249
15/02/2012 2,089.00p 2,103.50p 2,052.00p 2,054.00p 5825013
14/02/2012 2,060.50p 2,083.55p 2,045.00p 2,072.00p 4882485
13/02/2012 2,082.50p 2,103.50p 2,057.50p 2,082.50p 4950673
10/02/2012 2,071.00p 2,096.00p 2,033.50p 2,057.50p 7784457
09/02/2012 2,120.00p 2,136.50p 2,091.00p 2,115.00p 6821417
08/02/2012 2,172.50p 2,205.80p 2,120.50p 2,130.00p 7420420
07/02/2012 2,197.00p 2,205.50p 2,153.50p 2,180.00p 5064290
06/02/2012 2,202.00p 2,214.00p 2,175.47p 2,200.00p 4870381
03/02/2012 2,175.00p 2,214.50p 2,149.50p 2,206.50p 7279464
02/02/2012 2,194.00p 2,237.50p 2,169.00p 2,195.00p 9168829
01/02/2012 2,126.00p 2,175.50p 2,118.50p 2,174.50p 6770281
31/01/2012 2,167.50p 2,184.00p 2,116.50p 2,123.00p 5819187
30/01/2012 2,145.50p 2,171.00p 2,132.00p 2,151.00p 6182610
27/01/2012 2,174.00p 2,207.00p 2,164.50p 2,175.00p 5519227
26/01/2012 2,157.50p 2,219.00p 2,156.50p 2,199.50p 6837392
25/01/2012 2,141.00p 2,154.00p 2,106.13p 2,129.00p 3973770
24/01/2012 2,130.00p 2,137.00p 2,103.50p 2,129.00p 4872681
23/01/2012 2,120.00p 2,160.00p 2,118.00p 2,159.00p 4705441
20/01/2012 2,148.00p 2,158.50p 2,124.50p 2,125.50p 6371308
19/01/2012 2,121.50p 2,167.50p 2,115.65p 2,158.50p 8410944
18/01/2012 2,109.50p 2,143.00p 2,082.00p 2,137.50p 6144106
17/01/2012 2,118.00p 2,145.00p 2,101.50p 2,120.50p 8396430
16/01/2012 2,027.50p 2,089.00p 2,017.00p 2,080.00p 4311614
13/01/2012 2,075.00p 2,098.65p 2,014.50p 2,045.00p 6464847
12/01/2012 2,035.00p 2,093.50p 2,030.00p 2,055.00p 7110006
11/01/2012 2,010.50p 2,043.00p 2,010.00p 2,031.00p 4505346
10/01/2012 1,981.50p 2,032.00p 1,972.33p 2,014.00p 6909200
09/01/2012 1,949.00p 1,970.60p 1,930.57p 1,947.50p 5386661
06/01/2012 1,948.00p 1,982.50p 1,946.50p 1,949.00p 5334106
05/01/2012 1,976.50p 1,985.50p 1,936.00p 1,951.00p 6652365
04/01/2012 1,992.00p 2,008.00p 1,956.00p 1,975.00p 6363669
03/01/2012 1,937.50p 1,999.00p 1,891.50p 1,993.00p 6001548
30/12/2011 1,883.00p 1,885.00p 1,861.00p 1,877.50p 1060238
29/12/2011 1,868.00p 1,879.50p 1,839.74p 1,873.00p 2524874
28/12/2011 1,869.00p 1,885.00p 1,846.00p 1,847.50p 2696778
23/12/2011 1,880.00p 1,888.50p 1,856.00p 1,874.00p 1074467
22/12/2011 1,842.00p 1,878.50p 1,829.50p 1,870.00p 3522724
21/12/2011 1,868.00p 1,888.50p 1,826.50p 1,834.50p 4542109
20/12/2011 1,808.50p 1,854.00p 1,799.50p 1,838.00p 4824708
19/12/2011 1,819.00p 1,854.50p 1,801.00p 1,816.50p 4304601
16/12/2011 1,859.00p 1,888.00p 1,841.50p 1,843.50p 7487526
15/12/2011 1,848.50p 1,867.50p 1,819.50p 1,836.00p 5885880
14/12/2011 1,881.00p 1,893.50p 1,832.11p 1,835.50p 7177775
13/12/2011 1,904.00p 1,922.00p 1,867.50p 1,901.50p 6622198
12/12/2011 1,955.00p 1,957.50p 1,889.00p 1,897.00p 4449645
09/12/2011 1,905.00p 1,968.00p 1,901.00p 1,961.00p 5060839
08/12/2011 2,003.50p 2,013.50p 1,934.00p 1,934.00p 6125068
07/12/2011 2,029.50p 2,049.00p 1,972.00p 1,985.50p 6217600
06/12/2011 1,964.00p 2,021.00p 1,964.00p 2,004.00p 6005356
05/12/2011 2,025.00p 2,034.00p 1,989.00p 2,012.00p 3871711
02/12/2011 1,970.50p 2,022.50p 1,936.00p 2,000.50p 10703178
01/12/2011 1,954.00p 1,972.00p 1,919.50p 1,923.00p 8509480
30/11/2011 1,816.00p 1,969.50p 1,790.00p 1,949.00p 13188128
29/11/2011 1,830.50p 1,853.00p 1,802.00p 1,836.00p 5330124
28/11/2011 1,790.00p 1,854.39p 1,786.00p 1,836.50p 5383468
25/11/2011 1,740.50p 1,770.00p 1,713.00p 1,759.50p 5157357
24/11/2011 1,755.00p 1,808.79p 1,744.00p 1,756.50p 5474172
23/11/2011 1,725.00p 1,763.05p 1,720.00p 1,741.00p 5630663
22/11/2011 1,805.00p 1,818.18p 1,764.00p 1,765.50p 5906202
21/11/2011 1,859.50p 1,859.50p 1,774.20p 1,780.00p 6586118
18/11/2011 1,880.00p 1,892.50p 1,856.00p 1,870.00p 6788711
17/11/2011 1,947.50p 1,947.50p 1,892.00p 1,906.50p 7138820
16/11/2011 1,944.00p 1,976.50p 1,930.00p 1,961.00p 6576530
15/11/2011 1,946.00p 1,984.00p 1,930.00p 1,961.00p 6254331
14/11/2011 1,990.50p 2,010.50p 1,970.50p 1,970.50p 5788480
11/11/2011 1,965.50p 1,993.00p 1,945.00p 1,992.00p 4602626
10/11/2011 1,909.00p 1,987.00p 1,877.00p 1,956.50p 5860114
09/11/2011 2,049.00p 2,053.01p 1,946.00p 1,967.50p 7786292
08/11/2011 1,976.00p 2,040.00p 1,966.00p 2,017.00p 5847223
07/11/2011 1,964.00p 2,007.50p 1,932.00p 1,983.50p 4105931
04/11/2011 2,012.00p 2,028.00p 1,962.00p 1,987.50p 6297073
03/11/2011 1,900.00p 1,992.00p 1,890.00p 1,986.00p 7997575
02/11/2011 1,945.00p 1,974.50p 1,901.50p 1,952.00p 7170589
01/11/2011 1,910.00p 1,995.21p 1,878.50p 1,915.00p 8060584
31/10/2011 2,034.50p 2,055.00p 1,967.50p 1,967.50p 10210826
28/10/2011 2,088.00p 2,131.00p 2,071.00p 2,102.00p 7859464
27/10/2011 2,050.00p 2,110.00p 2,025.00p 2,109.00p 9936477
26/10/2011 1,944.00p 1,993.50p 1,931.00p 1,968.50p 7123380
25/10/2011 1,975.00p 2,000.00p 1,906.50p 1,960.50p 8152086
24/10/2011 1,930.00p 1,999.50p 1,918.00p 1,996.00p 7909007
21/10/2011 1,840.00p 1,901.50p 1,821.50p 1,897.00p 7641306
20/10/2011 1,855.50p 1,877.00p 1,822.50p 1,833.00p 7401435
19/10/2011 1,922.50p 1,926.00p 1,869.00p 1,890.00p 6071082
18/10/2011 1,868.00p 1,898.00p 1,832.50p 1,894.00p 11574994
17/10/2011 1,972.50p 2,000.00p 1,890.00p 1,910.00p 6627530
14/10/2011 1,916.50p 1,979.50p 1,890.00p 1,947.00p 6376130
13/10/2011 1,950.00p 1,979.50p 1,889.00p 1,910.00p 6552229
12/10/2011 1,900.00p 1,975.00p 1,879.50p 1,964.50p 6436197
11/10/2011 1,910.00p 1,922.00p 1,867.50p 1,912.00p 5246460

*Close Price adjusted for both dividends and splits