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
19/11/2009 1,869.50p 1,872.00p 1,819.50p 1,826.50p 8215921
18/11/2009 1,864.00p 1,897.00p 1,862.00p 1,878.50p 9415900
17/11/2009 1,860.00p 1,872.00p 1,841.00p 1,849.00p 8773828
16/11/2009 1,862.50p 1,873.01p 1,839.00p 1,866.00p 9601131
13/11/2009 1,785.00p 1,821.00p 1,781.50p 1,818.00p 5828475
12/11/2009 1,818.00p 1,858.80p 1,791.00p 1,799.50p 9605508
11/11/2009 1,811.00p 1,849.50p 1,807.00p 1,816.50p 13416505
10/11/2009 1,782.50p 1,794.50p 1,752.50p 1,770.00p 11285304
09/11/2009 1,758.50p 1,779.00p 1,734.50p 1,776.00p 5850164
06/11/2009 1,701.50p 1,721.50p 1,661.50p 1,703.50p 10530278
05/11/2009 1,661.00p 1,709.50p 1,644.00p 1,700.00p 9950101
04/11/2009 1,664.50p 1,710.00p 1,651.00p 1,705.00p 13044948
03/11/2009 1,660.00p 1,661.50p 1,618.50p 1,650.50p 10731879
02/11/2009 1,648.00p 1,698.50p 1,643.00p 1,690.00p 9940418
30/10/2009 1,720.00p 1,735.50p 1,631.50p 1,643.50p 15707775
29/10/2009 1,661.00p 1,726.00p 1,658.00p 1,720.00p 15837292
28/10/2009 1,759.50p 1,762.50p 1,669.50p 1,674.00p 15796298
27/10/2009 1,796.00p 1,812.50p 1,765.50p 1,782.00p 10819410
26/10/2009 1,839.00p 1,867.00p 1,793.00p 1,805.00p 8395736
23/10/2009 1,823.00p 1,856.00p 1,813.50p 1,832.00p 9755312
22/10/2009 1,790.00p 1,809.50p 1,771.00p 1,796.00p 9254209
21/10/2009 1,831.00p 1,839.00p 1,781.50p 1,825.00p 11292510
20/10/2009 1,860.00p 1,875.00p 1,822.50p 1,826.00p 7329580
19/10/2009 1,830.00p 1,850.00p 1,817.00p 1,847.50p 5689523
16/10/2009 1,831.50p 1,835.00p 1,786.00p 1,804.50p 9307721
15/10/2009 1,848.00p 1,852.50p 1,790.50p 1,811.50p 10161589
14/10/2009 1,809.00p 1,844.50p 1,801.00p 1,841.50p 14137185
13/10/2009 1,800.00p 1,808.50p 1,757.50p 1,765.00p 8633205
12/10/2009 1,769.50p 1,798.00p 1,757.50p 1,785.50p 8392013
09/10/2009 1,768.00p 1,783.50p 1,744.00p 1,770.00p 8336937
08/10/2009 1,790.00p 1,791.50p 1,756.00p 1,777.50p 10073474
07/10/2009 1,741.00p 1,766.00p 1,731.50p 1,740.00p 11886669
06/10/2009 1,679.00p 1,740.00p 1,672.00p 1,735.50p 11049479
05/10/2009 1,650.00p 1,661.50p 1,634.00p 1,659.00p 10965061
02/10/2009 1,633.00p 1,653.00p 1,583.50p 1,627.00p 14855934
01/10/2009 1,705.00p 1,722.50p 1,641.50p 1,643.00p 12029660
30/09/2009 1,735.50p 1,742.00p 1,685.00p 1,708.00p 10733183
29/09/2009 1,739.50p 1,745.50p 1,708.00p 1,728.00p 7426529
28/09/2009 1,671.00p 1,738.00p 1,661.50p 1,738.00p 8939686
25/09/2009 1,684.00p 1,711.00p 1,678.00p 1,692.50p 12643480
24/09/2009 1,692.00p 1,710.00p 1,663.00p 1,669.00p 11403596
23/09/2009 1,714.50p 1,746.00p 1,695.00p 1,701.50p 7995185
22/09/2009 1,717.00p 1,751.00p 1,712.50p 1,719.00p 12218378
21/09/2009 1,738.00p 1,738.00p 1,693.00p 1,702.00p 9708492

*Close Price adjusted for both dividends and splits