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
27/12/2021 2,198.50p 2,203.87p 2,179.00p 2,179.00p 719492
24/12/2021 2,198.50p 2,203.87p 2,179.00p 2,179.00p 719196
23/12/2021 2,184.00p 2,206.50p 2,172.00p 2,206.50p 3324922
22/12/2021 2,184.00p 2,195.50p 2,147.00p 2,184.50p 3637606
21/12/2021 2,195.00p 2,206.50p 2,171.50p 2,195.50p 7818291
20/12/2021 2,140.50p 2,180.31p 2,125.00p 2,146.00p 4343567
17/12/2021 2,195.00p 2,207.00p 2,169.50p 2,179.50p 7518584
16/12/2021 2,165.00p 2,177.50p 2,139.00p 2,173.50p 5601756
15/12/2021 2,146.50p 2,170.69p 2,128.50p 2,130.00p 6722807
14/12/2021 2,162.00p 2,185.00p 2,156.00p 2,168.00p 3677702
13/12/2021 2,173.00p 2,183.00p 2,126.00p 2,126.00p 11123802
10/12/2021 2,131.50p 2,160.50p 2,123.00p 2,128.00p 7387299
09/12/2021 2,159.50p 2,165.00p 2,114.50p 2,132.50p 5474356
08/12/2021 2,160.50p 2,178.00p 2,145.50p 2,149.00p 7743191
07/12/2021 2,094.00p 2,177.50p 2,094.00p 2,173.50p 7496390
06/12/2021 2,031.50p 2,087.00p 2,025.00p 2,058.50p 4008319
03/12/2021 2,110.00p 2,115.50p 2,022.00p 2,041.50p 6448516
02/12/2021 2,056.00p 2,115.00p 2,046.50p 2,099.00p 5759540
01/12/2021 2,081.50p 2,117.50p 2,006.86p 2,074.50p 6793359
30/11/2021 2,005.00p 2,074.00p 1,994.80p 2,066.50p 13316379
29/11/2021 1,984.20p 2,034.00p 1,969.05p 2,019.00p 8892842
26/11/2021 1,934.00p 1,969.80p 1,923.40p 1,962.00p 6746638
25/11/2021 2,032.50p 2,042.96p 1,992.40p 2,010.00p 4062312
24/11/2021 2,006.00p 2,050.50p 2,005.50p 2,016.00p 7697863
23/11/2021 1,985.00p 2,019.50p 1,980.34p 2,001.00p 9523883
22/11/2021 1,914.60p 1,955.20p 1,887.80p 1,942.80p 4929060
19/11/2021 1,901.00p 1,917.60p 1,875.00p 1,884.20p 13261353
18/11/2021 1,877.20p 1,883.80p 1,853.20p 1,868.40p 4964239
17/11/2021 1,891.40p 1,904.60p 1,879.00p 1,890.00p 9888798
16/11/2021 1,926.00p 1,933.80p 1,898.40p 1,898.80p 3617265
15/11/2021 1,950.00p 1,959.80p 1,916.80p 1,923.40p 3626967
12/11/2021 1,964.40p 1,975.20p 1,942.60p 1,960.80p 10350046
11/11/2021 1,940.60p 1,987.22p 1,932.40p 1,975.00p 6379643
10/11/2021 1,880.20p 1,915.00p 1,878.60p 1,901.00p 6526424
09/11/2021 1,928.80p 1,935.60p 1,890.40p 1,894.40p 10443040
08/11/2021 1,905.20p 1,929.80p 1,896.60p 1,922.60p 3780904
05/11/2021 1,898.60p 1,910.80p 1,892.20p 1,908.60p 3415920
04/11/2021 1,905.80p 1,916.72p 1,882.80p 1,897.20p 7200448
03/11/2021 1,894.60p 1,905.80p 1,872.40p 1,881.60p 5010943
02/11/2021 1,887.60p 1,890.40p 1,846.60p 1,867.20p 4287246
01/11/2021 1,937.60p 1,942.80p 1,920.60p 1,924.00p 3618926
29/10/2021 1,932.00p 1,952.40p 1,923.60p 1,935.00p 4789696
28/10/2021 1,940.20p 1,970.00p 1,935.80p 1,957.20p 3364539
27/10/2021 1,944.40p 1,969.85p 1,944.40p 1,954.20p 3290813
26/10/2021 2,006.00p 2,006.00p 1,971.80p 1,979.80p 3702668
25/10/2021 1,974.60p 1,996.00p 1,964.60p 1,996.00p 4200422
22/10/2021 1,943.00p 1,976.00p 1,933.00p 1,941.00p 4057179
21/10/2021 1,964.00p 1,973.60p 1,921.00p 1,928.40p 6297231
20/10/2021 1,980.80p 2,006.50p 1,961.06p 2,003.00p 4772558
19/10/2021 2,011.00p 2,023.00p 1,987.60p 2,008.50p 4253224
18/10/2021 2,000.50p 2,020.50p 1,971.00p 1,987.60p 4790198
15/10/2021 2,000.50p 2,010.50p 1,984.20p 1,989.20p 6311528
14/10/2021 1,950.20p 2,004.00p 1,946.60p 1,992.00p 8461141
13/10/2021 1,928.00p 1,942.60p 1,910.60p 1,921.00p 6636674
12/10/2021 1,944.00p 1,964.00p 1,931.80p 1,950.00p 4203315
11/10/2021 1,936.60p 1,988.60p 1,928.80p 1,974.40p 4977104
08/10/2021 1,920.20p 1,928.60p 1,902.40p 1,913.00p 9245058
07/10/2021 1,853.00p 1,913.40p 1,853.00p 1,900.60p 5872147
06/10/2021 1,853.40p 1,855.40p 1,819.60p 1,835.20p 5091537
05/10/2021 1,844.20p 1,866.40p 1,831.20p 1,861.00p 5018941
04/10/2021 1,850.20p 1,878.20p 1,831.00p 1,848.60p 5505451
01/10/2021 1,864.00p 1,870.80p 1,838.80p 1,843.60p 6200886
30/09/2021 1,889.40p 1,905.80p 1,872.20p 1,888.20p 4991590
29/09/2021 1,832.00p 1,869.40p 1,823.00p 1,861.80p 6394536
28/09/2021 1,860.00p 1,876.20p 1,846.40p 1,846.80p 5580921
27/09/2021 1,892.00p 1,901.80p 1,858.00p 1,877.40p 9206940
24/09/2021 1,890.20p 1,890.20p 1,861.00p 1,867.80p 3461199
23/09/2021 1,923.00p 1,923.00p 1,880.20p 1,891.80p 6272553
22/09/2021 1,920.00p 1,933.00p 1,851.80p 1,891.60p 7089217
21/09/2021 1,872.00p 1,912.60p 1,847.60p 1,851.80p 9910615
20/09/2021 1,824.80p 1,849.40p 1,774.56p 1,843.80p 11632569
17/09/2021 1,956.80p 1,957.53p 1,855.80p 1,873.80p 16275403
16/09/2021 2,025.50p 2,035.00p 1,958.20p 1,968.20p 6744888
15/09/2021 2,024.50p 2,060.50p 2,018.00p 2,036.50p 6796234
14/09/2021 2,040.00p 2,060.00p 2,017.00p 2,026.00p 5229579
13/09/2021 2,074.50p 2,097.00p 2,073.50p 2,080.50p 3687159
10/09/2021 2,075.00p 2,087.50p 2,063.00p 2,071.50p 2888863
09/09/2021 2,063.00p 2,072.00p 2,044.50p 2,049.50p 4356727
08/09/2021 2,114.00p 2,116.50p 2,075.50p 2,084.00p 6181212
07/09/2021 2,114.50p 2,134.00p 2,105.00p 2,111.50p 7877291
06/09/2021 2,143.50p 2,145.00p 2,112.50p 2,118.00p 2424346
03/09/2021 2,135.00p 2,149.00p 2,112.00p 2,119.00p 7361753
02/09/2021 2,123.00p 2,133.49p 2,086.50p 2,107.00p 5489623
01/09/2021 2,261.50p 2,276.50p 2,210.50p 2,231.00p 6276832
31/08/2021 2,308.00p 2,324.25p 2,257.00p 2,257.50p 16920444
30/08/2021 2,245.00p 2,290.00p 2,229.00p 2,280.00p 3404876
27/08/2021 2,245.00p 2,290.00p 2,229.00p 2,280.00p 3404876
26/08/2021 2,238.00p 2,253.00p 2,228.00p 2,232.00p 4738140
25/08/2021 2,261.00p 2,276.00p 2,248.50p 2,266.50p 8031616
24/08/2021 2,245.50p 2,249.00p 2,210.50p 2,236.00p 7666723
23/08/2021 2,200.50p 2,220.00p 2,191.00p 2,207.50p 5490814
20/08/2021 2,181.00p 2,198.00p 2,159.00p 2,183.50p 7848330
19/08/2021 2,155.00p 2,180.00p 2,111.00p 2,163.50p 7193833
18/08/2021 2,335.00p 2,396.48p 2,197.50p 2,218.00p 11684685
17/08/2021 2,470.00p 2,505.00p 2,280.50p 2,358.00p 15706179
16/08/2021 2,301.00p 2,332.00p 2,253.00p 2,280.50p 3736297
13/08/2021 2,308.00p 2,322.50p 2,299.00p 2,322.50p 2070887
12/08/2021 2,334.50p 2,334.50p 2,282.00p 2,288.50p 4159835
11/08/2021 2,319.50p 2,338.00p 2,298.50p 2,321.50p 4388766
10/08/2021 2,281.00p 2,315.50p 2,260.50p 2,311.00p 4228417
09/08/2021 2,266.00p 2,295.00p 2,254.50p 2,291.00p 2134723
06/08/2021 2,266.50p 2,297.00p 2,264.00p 2,282.00p 3486805
05/08/2021 2,341.50p 2,350.00p 2,270.50p 2,280.00p 7257929
04/08/2021 2,385.00p 2,394.00p 2,358.50p 2,370.00p 5523060
03/08/2021 2,331.00p 2,368.00p 2,320.47p 2,365.00p 2724810
02/08/2021 2,342.00p 2,373.00p 2,340.00p 2,349.00p 2314924
30/07/2021 2,335.00p 2,346.00p 2,303.00p 2,324.00p 3725566
29/07/2021 2,336.50p 2,384.50p 2,333.50p 2,370.00p 3400766
28/07/2021 2,280.50p 2,327.50p 2,253.50p 2,323.50p 3800083
27/07/2021 2,327.00p 2,327.00p 2,283.50p 2,316.50p 4062171
26/07/2021 2,258.50p 2,330.50p 2,253.50p 2,328.00p 3695047
23/07/2021 2,246.00p 2,268.00p 2,238.00p 2,258.00p 2137394
22/07/2021 2,247.50p 2,266.90p 2,218.50p 2,229.00p 2594824
21/07/2021 2,188.00p 2,259.50p 2,182.00p 2,247.50p 4598631
20/07/2021 2,144.00p 2,211.00p 2,144.00p 2,188.00p 5282136
19/07/2021 2,193.50p 2,196.00p 2,126.00p 2,147.00p 5447377
16/07/2021 2,275.50p 2,278.00p 2,203.00p 2,218.00p 3841405
15/07/2021 2,261.00p 2,274.50p 2,216.00p 2,252.50p 5659842
14/07/2021 2,243.00p 2,270.50p 2,235.50p 2,249.50p 2386819
13/07/2021 2,260.00p 2,283.00p 2,230.50p 2,246.50p 2372391
12/07/2021 2,255.00p 2,263.50p 2,217.50p 2,256.50p 2453792
09/07/2021 2,177.50p 2,266.50p 2,174.50p 2,262.00p 4311767
08/07/2021 2,195.50p 2,199.50p 2,136.50p 2,168.00p 5182655
07/07/2021 2,166.50p 2,206.00p 2,165.76p 2,201.50p 4595424
06/07/2021 2,189.50p 2,207.70p 2,127.50p 2,133.50p 3750282
05/07/2021 2,175.00p 2,195.00p 2,153.00p 2,182.50p 1871076
02/07/2021 2,149.00p 2,165.00p 2,132.00p 2,152.00p 2288852
01/07/2021 2,136.50p 2,179.00p 2,136.50p 2,143.00p 3428963
30/06/2021 2,152.00p 2,167.00p 2,117.00p 2,130.00p 3260061
29/06/2021 2,144.00p 2,172.50p 2,111.50p 2,152.00p 2690350
28/06/2021 2,154.50p 2,177.00p 2,144.00p 2,144.00p 3292432
25/06/2021 2,125.50p 2,161.43p 2,109.50p 2,160.00p 3537723
24/06/2021 2,091.00p 2,118.50p 2,076.50p 2,115.00p 4664117
23/06/2021 2,100.00p 2,125.00p 2,072.50p 2,082.50p 4351671
22/06/2021 2,049.00p 2,066.50p 2,024.50p 2,064.50p 3762261
21/06/2021 2,002.50p 2,045.00p 1,980.00p 2,038.50p 5065541
18/06/2021 2,037.50p 2,056.50p 2,010.50p 2,014.00p 8633098
17/06/2021 2,101.00p 2,107.50p 2,056.00p 2,059.50p 7025048
16/06/2021 2,134.00p 2,140.50p 2,097.50p 2,129.00p 3640835
15/06/2021 2,160.00p 2,176.00p 2,121.50p 2,131.00p 4255519
14/06/2021 2,149.50p 2,180.50p 2,105.00p 2,152.00p 3671002
11/06/2021 2,166.00p 2,181.00p 2,153.00p 2,163.00p 3291725
10/06/2021 2,160.50p 2,161.00p 2,127.50p 2,134.00p 5581693
09/06/2021 2,167.50p 2,176.48p 2,118.50p 2,131.00p 6726650
08/06/2021 2,145.00p 2,185.00p 2,141.00p 2,176.00p 3105011
07/06/2021 2,184.00p 2,186.50p 2,144.50p 2,145.00p 2813195
04/06/2021 2,166.50p 2,176.50p 2,151.00p 2,170.00p 1974306
03/06/2021 2,203.00p 2,208.00p 2,143.26p 2,150.50p 2422061
02/06/2021 2,199.00p 2,213.50p 2,176.50p 2,193.00p 2899604
01/06/2021 2,173.00p 2,217.00p 2,160.00p 2,199.00p 6735287
31/05/2021 2,139.50p 2,149.50p 2,116.50p 2,123.00p 3469704
28/05/2021 2,139.50p 2,149.50p 2,116.50p 2,123.00p 3469704
27/05/2021 2,107.00p 2,162.00p 2,101.50p 2,135.00p 7976338
26/05/2021 2,060.50p 2,082.50p 2,051.50p 2,081.50p 2847500
25/05/2021 2,124.00p 2,133.00p 2,067.00p 2,069.00p 3495202
24/05/2021 2,106.50p 2,122.00p 2,086.80p 2,102.50p 2575045
21/05/2021 2,125.00p 2,143.00p 2,104.00p 2,116.50p 3806498
20/05/2021 2,144.00p 2,155.00p 2,094.00p 2,125.50p 5426039
19/05/2021 2,182.50p 2,198.11p 2,129.00p 2,138.00p 5162427
18/05/2021 2,293.50p 2,331.50p 2,234.50p 2,240.50p 3560212
17/05/2021 2,230.00p 2,253.50p 2,185.00p 2,246.00p 4374769
14/05/2021 2,248.00p 2,251.50p 2,197.50p 2,222.50p 4400914
13/05/2021 2,293.00p 2,299.50p 2,228.50p 2,251.50p 4891661
12/05/2021 2,345.50p 2,363.00p 2,297.00p 2,344.50p 4306225
11/05/2021 2,342.50p 2,347.00p 2,290.00p 2,329.50p 5593379
10/05/2021 2,400.50p 2,418.50p 2,363.00p 2,375.50p 3900225
07/05/2021 2,330.50p 2,362.00p 2,312.50p 2,337.50p 3448988
06/05/2021 2,316.00p 2,334.00p 2,286.50p 2,314.00p 5431205
05/05/2021 2,233.50p 2,306.00p 2,225.88p 2,306.00p 3806966
04/05/2021 2,209.50p 2,243.00p 2,190.00p 2,196.50p 3734796
03/05/2021 2,206.00p 2,217.00p 2,183.20p 2,184.50p 3695859
30/04/2021 2,206.00p 2,217.00p 2,183.20p 2,184.50p 3695859
29/04/2021 2,242.50p 2,259.30p 2,204.00p 2,208.50p 3707538
28/04/2021 2,210.50p 2,238.50p 2,201.50p 2,216.50p 2734806
27/04/2021 2,249.50p 2,251.00p 2,198.50p 2,209.00p 4280162
26/04/2021 2,218.00p 2,255.50p 2,204.50p 2,247.50p 2319407
23/04/2021 2,190.00p 2,219.50p 2,183.50p 2,212.50p 2614680
22/04/2021 2,181.50p 2,193.00p 2,161.00p 2,186.50p 6013011
21/04/2021 2,175.00p 2,196.00p 2,155.00p 2,178.50p 2642518
20/04/2021 2,217.00p 2,259.00p 2,166.00p 2,167.00p 4103982
19/04/2021 2,237.50p 2,243.00p 2,210.00p 2,217.50p 2764323
16/04/2021 2,243.50p 2,262.00p 2,219.50p 2,239.50p 5613305
15/04/2021 2,234.00p 2,253.67p 2,223.81p 2,241.50p 4083697
14/04/2021 2,141.50p 2,209.50p 2,136.00p 2,208.00p 3783113
13/04/2021 2,134.00p 2,145.50p 2,117.00p 2,137.50p 2998181
12/04/2021 2,139.50p 2,152.50p 2,099.00p 2,118.00p 2620348
09/04/2021 2,175.50p 2,179.50p 2,149.00p 2,150.00p 3374955
08/04/2021 2,184.50p 2,196.50p 2,148.50p 2,169.00p 3194861
07/04/2021 2,127.50p 2,176.00p 2,119.50p 2,163.00p 3837369
06/04/2021 2,113.00p 2,141.50p 2,111.14p 2,118.00p 3158136
02/04/2021 2,104.50p 2,119.50p 2,061.50p 2,068.00p 3165669
01/04/2021 2,104.50p 2,119.50p 2,061.50p 2,068.00p 3165669
31/03/2021 2,087.00p 2,110.50p 2,079.00p 2,094.50p 4309304
30/03/2021 2,080.50p 2,119.00p 2,075.00p 2,105.50p 3204749
29/03/2021 2,086.00p 2,111.00p 2,075.00p 2,078.00p 3537133
26/03/2021 2,051.50p 2,097.00p 2,047.50p 2,090.50p 5243408
25/03/2021 2,048.50p 2,056.00p 1,992.40p 2,023.00p 3812292
24/03/2021 2,029.50p 2,063.00p 2,015.50p 2,057.50p 4784640
23/03/2021 2,050.00p 2,063.00p 2,035.00p 2,046.50p 5677892
22/03/2021 2,044.00p 2,073.00p 2,028.00p 2,053.00p 3386887

*Close Price adjusted for both dividends and splits