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
04/10/2022 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
12/08/2022 2,268.50p 2,278.50p 2,226.00p 2,255.00p 1670818
11/08/2022 2,253.00p 2,282.50p 2,219.50p 2,266.50p 2483865
10/08/2022 2,202.50p 2,244.00p 2,192.50p 2,244.00p 1099672
09/08/2022 2,259.00p 2,259.00p 2,224.00p 2,225.00p 674719
08/08/2022 2,236.00p 2,284.00p 2,221.50p 2,243.00p 1031631
05/08/2022 2,240.00p 2,268.00p 2,201.00p 2,246.50p 886072
04/08/2022 2,176.50p 2,300.00p 2,170.50p 2,205.50p 1479215
03/08/2022 2,200.50p 2,206.00p 2,175.10p 2,192.00p 997181
02/08/2022 2,197.50p 2,218.00p 2,163.50p 2,177.50p 1024533
01/08/2022 2,260.00p 2,266.00p 2,199.00p 2,209.00p 1208583
29/07/2022 2,198.00p 2,256.50p 2,194.50p 2,248.50p 1330935
28/07/2022 2,215.50p 2,247.00p 2,202.00p 2,218.50p 1784424
27/07/2022 2,145.00p 2,189.50p 2,120.50p 2,182.50p 1998649
26/07/2022 2,211.00p 2,228.16p 2,176.00p 2,180.50p 1925127
25/07/2022 2,143.00p 2,201.00p 2,143.00p 2,179.00p 1518133
22/07/2022 2,125.50p 2,176.00p 2,103.50p 2,156.00p 1849261
21/07/2022 2,105.50p 2,123.28p 2,070.50p 2,097.00p 2429487
20/07/2022 2,129.00p 2,142.50p 2,095.00p 2,105.00p 1365412
19/07/2022 2,077.50p 2,122.00p 2,077.50p 2,115.00p 1904511
18/07/2022 2,132.50p 2,146.00p 2,114.00p 2,135.00p 3179999
15/07/2022 2,018.00p 2,070.50p 1,998.60p 2,070.50p 2354501
14/07/2022 2,108.50p 2,141.60p 2,006.50p 2,034.00p 3693681
13/07/2022 2,107.00p 2,133.00p 2,074.00p 2,108.00p 2446109
12/07/2022 2,126.00p 2,139.50p 2,102.60p 2,127.50p 2609825
11/07/2022 2,141.00p 2,177.00p 2,130.00p 2,154.00p 1943613
08/07/2022 2,220.00p 2,234.00p 2,153.00p 2,205.50p 3079693
07/07/2022 2,219.00p 2,300.50p 2,200.00p 2,248.50p 3206874
06/07/2022 2,139.50p 2,205.50p 2,139.50p 2,164.50p 2476048
05/07/2022 2,260.50p 2,265.00p 2,158.00p 2,174.00p 4416873
04/07/2022 2,241.50p 2,261.50p 2,226.00p 2,244.00p 1165090
01/07/2022 2,242.00p 2,275.00p 2,193.00p 2,224.00p 2644887
30/06/2022 2,341.50p 2,347.00p 2,270.00p 2,297.00p 2727641
29/06/2022 2,402.00p 2,419.50p 2,376.50p 2,383.00p 2380595
28/06/2022 2,434.00p 2,454.00p 2,387.00p 2,388.00p 2560246
27/06/2022 2,328.00p 2,364.86p 2,313.00p 2,351.00p 2474096
24/06/2022 2,226.00p 2,283.00p 2,217.00p 2,275.50p 2312381
23/06/2022 2,262.00p 2,297.00p 2,225.50p 2,238.00p 2059817
22/06/2022 2,294.50p 2,306.00p 2,241.50p 2,263.50p 2130192
21/06/2022 2,341.00p 2,361.50p 2,315.00p 2,354.00p 1702661
20/06/2022 2,310.00p 2,323.50p 2,263.50p 2,321.00p 3453226
17/06/2022 2,423.00p 2,445.00p 2,346.50p 2,358.50p 2611230
16/06/2022 2,526.50p 2,530.40p 2,429.92p 2,439.00p 2540917
15/06/2022 2,510.00p 2,565.00p 2,474.50p 2,541.50p 2252154
14/06/2022 2,535.00p 2,535.00p 2,479.00p 2,498.50p 2348789
13/06/2022 2,550.00p 2,550.50p 2,443.00p 2,503.00p 3157989
10/06/2022 2,625.50p 2,628.50p 2,552.00p 2,558.00p 3093236
09/06/2022 2,650.00p 2,690.00p 2,629.50p 2,632.00p 3214590
08/06/2022 2,719.00p 2,728.00p 2,668.50p 2,704.50p 2213477
07/06/2022 2,684.50p 2,737.50p 2,657.02p 2,709.50p 2323410
06/06/2022 2,640.00p 2,697.26p 2,636.00p 2,658.50p 2971340
03/06/2022 2,590.00p 2,598.00p 2,526.50p 2,550.00p 3280969
02/06/2022 2,590.00p 2,598.00p 2,526.50p 2,550.00p 3280969
01/06/2022 2,590.00p 2,598.00p 2,526.50p 2,550.00p 3280969
31/05/2022 2,530.00p 2,579.00p 2,505.00p 2,515.00p 2399270
30/05/2022 2,545.00p 2,565.00p 2,519.50p 2,544.50p 1603871
27/05/2022 2,461.00p 2,533.00p 2,458.50p 2,506.50p 2068520
26/05/2022 2,400.00p 2,430.50p 2,397.50p 2,421.00p 1610581
25/05/2022 2,461.50p 2,476.26p 2,403.00p 2,435.50p 2243268
24/05/2022 2,669.50p 2,732.00p 2,658.50p 2,721.50p 2171260
23/05/2022 2,704.00p 2,736.50p 2,694.50p 2,721.50p 2852144
20/05/2022 2,660.00p 2,701.50p 2,657.50p 2,674.00p 2713797
19/05/2022 2,613.00p 2,615.00p 2,526.50p 2,599.00p 3839217
18/05/2022 2,637.50p 2,642.03p 2,577.50p 2,585.50p 2132713
17/05/2022 2,582.50p 2,631.50p 2,572.00p 2,627.50p 1794187
16/05/2022 2,560.00p 2,613.00p 2,559.50p 2,577.00p 1679636
13/05/2022 2,570.00p 2,604.00p 2,556.00p 2,596.00p 2508069
12/05/2022 2,518.00p 2,549.00p 2,485.08p 2,535.00p 3040753
11/05/2022 2,575.00p 2,625.00p 2,554.50p 2,611.00p 2535007
10/05/2022 2,550.00p 2,574.00p 2,510.50p 2,518.50p 3783756
09/05/2022 2,618.00p 2,624.50p 2,530.50p 2,539.50p 3520466
06/05/2022 2,664.00p 2,679.50p 2,614.00p 2,657.50p 2403891
05/05/2022 2,739.00p 2,750.50p 2,655.00p 2,659.50p 3538040
04/05/2022 2,660.00p 2,708.58p 2,615.78p 2,664.50p 1866954
03/05/2022 2,695.00p 2,735.00p 2,666.00p 2,727.50p 4021955
02/05/2022 2,757.00p 2,764.50p 2,715.50p 2,725.00p 2240690
29/04/2022 2,757.00p 2,764.50p 2,715.50p 2,725.00p 2240690
28/04/2022 2,720.00p 2,730.00p 2,672.50p 2,701.50p 2986592
27/04/2022 2,618.00p 2,698.00p 2,618.00p 2,677.50p 3313961
26/04/2022 2,593.50p 2,600.00p 2,511.00p 2,573.50p 3827118
25/04/2022 2,602.50p 2,629.07p 2,518.00p 2,530.00p 5501182
22/04/2022 2,722.00p 2,795.00p 2,689.00p 2,700.50p 3393746
21/04/2022 2,850.00p 2,858.00p 2,798.00p 2,818.50p 3328371
20/04/2022 2,964.00p 2,970.50p 2,861.00p 2,889.50p 4091111
19/04/2022 2,988.00p 3,024.00p 2,953.50p 2,976.00p 1942364
18/04/2022 2,971.00p 2,994.00p 2,947.50p 2,991.00p 1845711
15/04/2022 2,971.00p 2,994.00p 2,947.50p 2,991.00p 1845711
14/04/2022 2,971.00p 2,994.00p 2,947.50p 2,991.00p 1845711
13/04/2022 2,961.00p 2,993.50p 2,951.50p 2,985.00p 1729445
12/04/2022 2,926.00p 2,981.50p 2,902.00p 2,970.00p 3035726
11/04/2022 2,964.00p 2,978.00p 2,898.00p 2,907.00p 1928419
08/04/2022 2,978.00p 3,013.00p 2,978.00p 3,001.00p 1654804
07/04/2022 2,940.50p 2,958.90p 2,894.50p 2,937.50p 2500611
06/04/2022 2,967.00p 2,986.50p 2,940.00p 2,957.00p 2169990
05/04/2022 3,000.00p 3,012.00p 2,957.00p 2,964.50p 2503336
04/04/2022 3,001.00p 3,011.50p 2,973.03p 2,999.00p 1893571
01/04/2022 2,976.50p 3,040.00p 2,972.50p 3,019.00p 2439186
31/03/2022 2,941.00p 2,996.50p 2,935.35p 2,952.00p 3401591
30/03/2022 2,888.00p 2,986.98p 2,881.50p 2,984.00p 3190848
29/03/2022 2,887.50p 2,925.00p 2,795.00p 2,858.00p 5164087
28/03/2022 2,911.50p 2,921.00p 2,851.00p 2,863.00p 5068800
25/03/2022 2,825.00p 2,841.00p 2,801.50p 2,839.50p 3057819
24/03/2022 2,798.50p 2,826.00p 2,770.00p 2,801.50p 3536707
23/03/2022 2,705.00p 2,747.00p 2,699.50p 2,740.50p 3513649
22/03/2022 2,739.00p 2,750.50p 2,665.50p 2,667.00p 4567156
21/03/2022 2,619.00p 2,728.00p 2,598.00p 2,714.00p 3408604
18/03/2022 2,610.00p 2,623.00p 2,552.00p 2,585.00p 4712179
17/03/2022 2,513.50p 2,574.00p 2,495.50p 2,574.00p 3738011
16/03/2022 2,545.00p 2,556.00p 2,473.50p 2,538.00p 6658028
15/03/2022 2,453.00p 2,479.00p 2,424.00p 2,472.50p 6753941
14/03/2022 2,619.50p 2,620.50p 2,506.50p 2,524.00p 5565346
11/03/2022 2,690.50p 2,697.50p 2,593.50p 2,650.00p 4538724
10/03/2022 2,659.00p 2,680.50p 2,638.00p 2,678.00p 3680697
09/03/2022 2,702.00p 2,704.50p 2,595.50p 2,650.50p 4813521
08/03/2022 2,696.00p 2,712.00p 2,632.00p 2,680.00p 6209676
07/03/2022 2,806.00p 2,861.81p 2,751.00p 2,756.50p 5609321
04/03/2022 2,737.50p 2,745.00p 2,656.34p 2,696.00p 4556678
03/03/2022 2,725.00p 2,767.00p 2,696.50p 2,719.50p 3318195
02/03/2022 2,624.00p 2,679.50p 2,618.73p 2,663.00p 5780103
01/03/2022 2,509.50p 2,576.00p 2,504.00p 2,551.50p 4569409
28/02/2022 2,495.50p 2,538.00p 2,488.50p 2,520.00p 6420879
25/02/2022 2,405.00p 2,476.50p 2,363.00p 2,472.50p 4848271
24/02/2022 2,342.00p 2,402.09p 2,320.50p 2,354.50p 4817318
23/02/2022 2,571.50p 2,578.05p 2,532.50p 2,532.50p 3941348
22/02/2022 2,516.00p 2,576.50p 2,504.00p 2,541.50p 3720515
21/02/2022 2,583.00p 2,607.50p 2,520.00p 2,542.00p 2977165
18/02/2022 2,514.00p 2,555.50p 2,514.00p 2,555.00p 3795677
17/02/2022 2,531.00p 2,538.15p 2,482.00p 2,502.50p 4914525
16/02/2022 2,490.00p 2,532.50p 2,470.00p 2,526.00p 4784554
15/02/2022 2,505.00p 2,538.55p 2,449.50p 2,478.00p 4808486
14/02/2022 2,533.50p 2,556.00p 2,499.50p 2,517.00p 3935868
11/02/2022 2,550.00p 2,578.96p 2,507.00p 2,533.50p 6124254
10/02/2022 2,565.00p 2,613.00p 2,556.50p 2,594.50p 5604275
09/02/2022 2,520.00p 2,538.00p 2,474.50p 2,528.50p 4821446
08/02/2022 2,557.50p 2,567.50p 2,506.00p 2,515.00p 9135168
07/02/2022 2,465.00p 2,536.00p 2,452.50p 2,521.00p 5276364
04/02/2022 2,440.00p 2,460.00p 2,420.00p 2,420.00p 3935989
03/02/2022 2,460.00p 2,475.05p 2,415.00p 2,415.00p 7759459
02/02/2022 2,363.00p 2,417.50p 2,363.00p 2,405.00p 4779249
01/02/2022 2,360.50p 2,382.50p 2,331.00p 2,371.50p 5103320
31/01/2022 2,426.00p 2,426.31p 2,341.50p 2,347.00p 5258266
28/01/2022 2,451.00p 2,462.50p 2,366.00p 2,382.50p 202540016
27/01/2022 2,381.00p 2,460.50p 2,378.00p 2,443.00p 19374696
26/01/2022 2,352.00p 2,403.50p 2,328.50p 2,398.00p 10898176
25/01/2022 2,373.50p 2,390.50p 2,328.50p 2,328.50p 12240356
24/01/2022 2,381.50p 2,411.50p 2,307.50p 2,333.50p 16197710
21/01/2022 2,417.00p 2,439.50p 2,390.50p 2,423.50p 15472321
20/01/2022 2,516.00p 2,527.50p 2,472.00p 2,502.50p 10721992
19/01/2022 2,410.00p 2,487.00p 2,406.00p 2,473.50p 18817688
18/01/2022 2,405.00p 2,443.50p 2,388.00p 2,415.00p 21473974
17/01/2022 2,399.00p 2,412.50p 2,381.00p 2,412.50p 5928796
14/01/2022 2,405.50p 2,409.00p 2,367.50p 2,378.50p 8742444
13/01/2022 2,410.00p 2,417.00p 2,366.00p 2,401.50p 9054360
12/01/2022 2,309.00p 2,397.50p 2,305.50p 2,375.00p 8227620
10/01/2022 2,318.50p 2,318.50p 2,252.00p 2,261.00p 2140357
07/01/2022 2,280.00p 2,310.00p 2,275.50p 2,305.50p 5912921
06/01/2022 2,242.00p 2,277.50p 2,238.48p 2,245.00p 3264942
05/01/2022 2,241.00p 2,268.50p 2,231.50p 2,267.00p 6199738
04/01/2022 2,218.00p 2,238.50p 2,187.00p 2,221.00p 4703691
03/01/2022 2,202.00p 2,209.50p 2,182.00p 2,199.50p 1251735
31/12/2021 2,202.00p 2,209.50p 2,182.00p 2,199.50p 1251735
30/12/2021 2,204.00p 2,223.50p 2,200.50p 2,202.00p 1751052
29/12/2021 2,190.50p 2,219.00p 2,174.50p 2,207.50p 4679955
28/12/2021 2,198.50p 2,203.87p 2,179.00p 2,179.00p 719492

*Close Price adjusted for both dividends and splits