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
09/06/2020 1,725.00p 1,726.03p 1,680.40p 1,712.00p 5279429
08/06/2020 1,710.00p 1,755.60p 1,710.00p 1,727.20p 4447193
05/06/2020 1,680.00p 1,722.80p 1,674.60p 1,722.00p 6279215
04/06/2020 1,668.40p 1,687.60p 1,652.60p 1,669.00p 4264647
03/06/2020 1,668.40p 1,685.20p 1,643.60p 1,680.00p 6543054
02/06/2020 1,613.80p 1,657.60p 1,599.80p 1,657.60p 8962060
01/06/2020 1,628.80p 1,636.80p 1,574.20p 1,593.00p 3463854
29/05/2020 1,585.60p 1,607.80p 1,574.00p 1,581.20p 8472954
28/05/2020 1,590.00p 1,601.00p 1,569.40p 1,589.80p 4573128
27/05/2020 1,555.00p 1,580.00p 1,551.20p 1,571.80p 5913032
26/05/2020 1,585.60p 1,591.60p 1,546.40p 1,548.20p 6500733
25/05/2020 1,501.00p 1,554.60p 1,484.20p 1,550.00p 4313632
22/05/2020 1,501.00p 1,554.60p 1,484.20p 1,550.00p 4313632
21/05/2020 1,540.40p 1,570.20p 1,538.40p 1,544.40p 5204749
20/05/2020 1,536.00p 1,571.40p 1,514.00p 1,560.00p 5807685
19/05/2020 1,565.60p 1,568.00p 1,515.00p 1,542.00p 5964293
18/05/2020 1,458.00p 1,539.60p 1,453.60p 1,535.60p 9635275
15/05/2020 1,400.80p 1,433.20p 1,390.80p 1,413.20p 7826578
14/05/2020 1,331.00p 1,358.60p 1,310.40p 1,355.20p 5492890
13/05/2020 1,343.00p 1,364.60p 1,338.20p 1,344.20p 4909773
12/05/2020 1,352.00p 1,373.20p 1,333.20p 1,354.00p 4300609
11/05/2020 1,387.00p 1,400.00p 1,335.80p 1,350.80p 6396110
08/05/2020 1,335.40p 1,396.80p 1,334.00p 1,376.60p 7278674
07/05/2020 1,335.40p 1,396.80p 1,334.00p 1,376.60p 7278674
06/05/2020 1,300.80p 1,355.60p 1,300.80p 1,337.40p 7131106
05/05/2020 1,311.60p 1,339.20p 1,300.00p 1,320.00p 4546133
04/05/2020 1,283.60p 1,301.60p 1,265.40p 1,284.80p 4879604
01/05/2020 1,280.00p 1,292.20p 1,257.87p 1,290.20p 3420278
30/04/2020 1,399.40p 1,411.40p 1,335.40p 1,336.20p 9711050
29/04/2020 1,349.20p 1,404.40p 1,340.20p 1,402.00p 6040142
28/04/2020 1,309.00p 1,350.00p 1,292.80p 1,333.60p 5820960
27/04/2020 1,307.00p 1,328.60p 1,300.00p 1,316.80p 5482697
24/04/2020 1,291.00p 1,310.40p 1,286.40p 1,287.20p 5177838
23/04/2020 1,268.60p 1,308.40p 1,251.40p 1,304.00p 7004578
22/04/2020 1,231.00p 1,267.00p 1,206.00p 1,263.40p 5927465
21/04/2020 1,250.00p 1,266.60p 1,221.20p 1,226.00p 6797929
20/04/2020 1,308.00p 1,322.00p 1,276.20p 1,310.40p 4181185
17/04/2020 1,315.00p 1,350.00p 1,303.20p 1,315.80p 7643775
16/04/2020 1,265.00p 1,286.20p 1,253.80p 1,265.00p 5661051
15/04/2020 1,305.20p 1,310.92p 1,241.20p 1,248.20p 6634674
14/04/2020 1,345.80p 1,346.49p 1,306.60p 1,312.60p 5479787
09/04/2020 1,324.20p 1,333.60p 1,263.40p 1,314.00p 7650250
08/04/2020 1,299.80p 1,316.00p 1,264.60p 1,276.80p 7169900
07/04/2020 1,312.20p 1,337.00p 1,296.20p 1,326.60p 7381178
06/04/2020 1,272.20p 1,299.00p 1,268.40p 1,278.80p 6579173
03/04/2020 1,237.00p 1,270.00p 1,224.20p 1,241.20p 7937004
02/04/2020 1,209.00p 1,269.00p 1,205.20p 1,259.00p 9656755
01/04/2020 1,214.60p 1,226.00p 1,193.60p 1,210.80p 7618369
31/03/2020 1,215.60p 1,252.00p 1,203.80p 1,252.00p 9253533
30/03/2020 1,192.20p 1,220.00p 1,172.40p 1,218.20p 6662960
27/03/2020 1,188.00p 1,212.60p 1,174.60p 1,187.60p 11741478
26/03/2020 1,240.00p 1,282.20p 1,220.00p 1,275.40p 10019183
25/03/2020 1,335.20p 1,356.00p 1,265.40p 1,316.00p 13257269
24/03/2020 1,196.40p 1,288.40p 1,182.20p 1,288.40p 15605284
23/03/2020 1,051.00p 1,141.60p 1,021.00p 1,105.80p 13065923
20/03/2020 1,127.20p 1,157.80p 1,070.40p 1,109.60p 16660935
19/03/2020 1,060.00p 1,102.60p 1,035.80p 1,075.40p 12560449
18/03/2020 1,060.00p 1,098.20p 1,028.20p 1,072.60p 14040883
17/03/2020 1,103.00p 1,149.20p 1,047.20p 1,124.60p 13313009
16/03/2020 985.00p 1,050.20p 958.80p 1,041.20p 15736801
13/03/2020 1,079.00p 1,094.60p 996.40p 1,054.00p 22134254
12/03/2020 1,066.20p 1,070.00p 939.80p 939.80p 20170470
11/03/2020 1,161.60p 1,174.20p 1,114.20p 1,125.20p 15440624
10/03/2020 1,174.00p 1,188.20p 1,129.00p 1,129.00p 16453025
09/03/2020 1,175.00p 1,184.80p 1,096.40p 1,111.40p 23270892
06/03/2020 1,370.00p 1,382.00p 1,329.00p 1,332.20p 10234348
05/03/2020 1,461.00p 1,466.05p 1,398.20p 1,406.00p 10410458
04/03/2020 1,473.00p 1,508.60p 1,468.20p 1,499.60p 7769254
03/03/2020 1,456.20p 1,500.60p 1,449.40p 1,462.80p 9659464
02/03/2020 1,464.20p 1,487.80p 1,389.80p 1,449.00p 11455950
28/02/2020 1,423.80p 1,489.80p 1,387.80p 1,418.40p 15011007
27/02/2020 1,522.00p 1,525.80p 1,470.00p 1,489.80p 8510005
26/02/2020 1,535.60p 1,559.40p 1,517.20p 1,558.20p 5819900
25/02/2020 1,585.00p 1,589.20p 1,540.60p 1,544.40p 4653014
24/02/2020 1,615.00p 1,615.00p 1,550.00p 1,569.80p 6813227
21/02/2020 1,658.00p 1,669.60p 1,641.60p 1,661.60p 3584943
20/02/2020 1,690.00p 1,704.20p 1,677.20p 1,677.20p 3290957
19/02/2020 1,685.60p 1,699.20p 1,672.00p 1,691.60p 3889691
18/02/2020 1,663.00p 1,680.20p 1,638.20p 1,667.60p 4237863
17/02/2020 1,692.60p 1,702.00p 1,684.80p 1,691.60p 1963944
14/02/2020 1,694.20p 1,703.00p 1,672.20p 1,675.20p 7204493
13/02/2020 1,698.80p 1,718.00p 1,678.80p 1,694.60p 3634635
12/02/2020 1,680.40p 1,715.20p 1,673.80p 1,706.60p 3716170
11/02/2020 1,684.00p 1,686.20p 1,655.40p 1,672.40p 5788359
10/02/2020 1,678.00p 1,681.20p 1,643.00p 1,657.00p 6545634
07/02/2020 1,703.60p 1,711.20p 1,666.00p 1,673.60p 5789921
06/02/2020 1,735.40p 1,747.20p 1,711.20p 1,720.80p 5145110
05/02/2020 1,696.20p 1,739.60p 1,691.80p 1,720.20p 4678936
04/02/2020 1,686.20p 1,712.60p 1,683.00p 1,702.20p 4372617
03/02/2020 1,652.00p 1,669.00p 1,637.60p 1,656.00p 3845508
31/01/2020 1,692.00p 1,699.60p 1,649.00p 1,659.80p 4796668
30/01/2020 1,688.20p 1,717.40p 1,681.40p 1,691.20p 3436103
29/01/2020 1,733.00p 1,741.60p 1,714.80p 1,721.00p 2835624
28/01/2020 1,707.40p 1,731.00p 1,683.20p 1,723.40p 4128070
27/01/2020 1,718.80p 1,730.80p 1,695.00p 1,703.80p 5827477
24/01/2020 1,795.60p 1,809.00p 1,773.20p 1,779.00p 3866994
23/01/2020 1,815.80p 1,816.33p 1,775.40p 1,776.60p 5823510
22/01/2020 1,835.00p 1,843.60p 1,822.40p 1,825.40p 4354133
21/01/2020 1,831.20p 1,832.40p 1,790.40p 1,816.20p 3867107
20/01/2020 1,864.40p 1,864.40p 1,836.20p 1,841.20p 2380212
17/01/2020 1,825.80p 1,873.00p 1,824.20p 1,851.60p 4238960
16/01/2020 1,802.00p 1,827.80p 1,802.00p 1,810.00p 3455840
15/01/2020 1,811.00p 1,811.00p 1,776.60p 1,801.40p 4034810
14/01/2020 1,812.00p 1,825.80p 1,802.20p 1,806.80p 3353562
13/01/2020 1,792.60p 1,804.60p 1,775.20p 1,804.60p 2563239
10/01/2020 1,790.00p 1,794.00p 1,771.20p 1,782.00p 2994517
09/01/2020 1,814.00p 1,834.40p 1,770.80p 1,771.20p 4539827
08/01/2020 1,781.80p 1,808.00p 1,773.00p 1,808.00p 4058320
07/01/2020 1,773.60p 1,788.20p 1,759.20p 1,784.80p 3029699
06/01/2020 1,786.20p 1,794.60p 1,769.80p 1,775.20p 2639640
03/01/2020 1,778.40p 1,800.00p 1,766.20p 1,796.40p 2860244
02/01/2020 1,789.60p 1,806.40p 1,784.40p 1,790.40p 2061505
31/12/2019 1,794.00p 1,799.00p 1,776.00p 1,776.80p 916062
30/12/2019 1,810.00p 1,814.00p 1,784.00p 1,790.20p 1753008
27/12/2019 1,810.60p 1,831.80p 1,802.00p 1,810.80p 1885296
24/12/2019 1,806.80p 1,807.20p 1,788.56p 1,791.40p 634222
23/12/2019 1,786.60p 1,804.40p 1,773.80p 1,802.20p 1656944
20/12/2019 1,799.00p 1,809.20p 1,785.80p 1,794.00p 6078309
19/12/2019 1,787.00p 1,805.20p 1,784.40p 1,799.40p 3570954
18/12/2019 1,787.20p 1,807.40p 1,783.80p 1,797.60p 3967565
17/12/2019 1,777.00p 1,800.80p 1,761.00p 1,795.80p 5372291
16/12/2019 1,754.00p 1,806.60p 1,751.00p 1,778.40p 4059655
13/12/2019 1,750.00p 1,781.20p 1,736.20p 1,738.20p 5457570
12/12/2019 1,723.80p 1,756.40p 1,718.60p 1,743.60p 3935749
11/12/2019 1,727.80p 1,739.00p 1,714.40p 1,729.00p 4552802
10/12/2019 1,712.20p 1,715.40p 1,681.60p 1,710.60p 3015138
09/12/2019 1,705.00p 1,722.40p 1,696.00p 1,715.20p 2896320
06/12/2019 1,672.00p 1,708.40p 1,667.20p 1,703.80p 2634436
05/12/2019 1,680.60p 1,687.40p 1,658.40p 1,661.60p 4557807
04/12/2019 1,664.80p 1,690.40p 1,653.80p 1,689.00p 5738579
03/12/2019 1,709.00p 1,709.00p 1,662.20p 1,674.40p 6336154
02/12/2019 1,720.20p 1,745.20p 1,714.00p 1,718.80p 2976094
29/11/2019 1,735.20p 1,736.40p 1,710.00p 1,710.00p 2962869
28/11/2019 1,738.20p 1,748.80p 1,721.00p 1,744.40p 1775323
27/11/2019 1,755.20p 1,767.60p 1,726.00p 1,726.80p 2935264
26/11/2019 1,726.60p 1,742.40p 1,720.20p 1,734.00p 6011963
25/11/2019 1,740.20p 1,744.00p 1,708.55p 1,720.20p 3415416
22/11/2019 1,690.00p 1,720.00p 1,662.40p 1,710.20p 4899018
21/11/2019 1,672.20p 1,673.60p 1,652.20p 1,670.20p 3855955
20/11/2019 1,697.40p 1,703.40p 1,668.60p 1,690.60p 3841927
19/11/2019 1,699.80p 1,736.36p 1,698.80p 1,704.20p 4175469
18/11/2019 1,694.00p 1,705.40p 1,677.60p 1,686.20p 3188179
15/11/2019 1,694.60p 1,722.20p 1,674.60p 1,690.00p 4086769
14/11/2019 1,677.60p 1,686.20p 1,666.40p 1,674.60p 3713449
13/11/2019 1,682.80p 1,689.80p 1,664.40p 1,676.80p 4478669
12/11/2019 1,725.00p 1,725.00p 1,696.40p 1,696.40p 3709711
11/11/2019 1,712.40p 1,720.00p 1,666.60p 1,692.40p 4305525
08/11/2019 1,760.00p 1,760.00p 1,723.80p 1,726.80p 5206668
07/11/2019 1,761.00p 1,781.20p 1,751.80p 1,751.80p 5478046
06/11/2019 1,756.00p 1,778.40p 1,751.60p 1,763.00p 4591056
05/11/2019 1,737.00p 1,776.20p 1,725.40p 1,764.60p 7696014
04/11/2019 1,690.60p 1,729.00p 1,687.40p 1,722.80p 5901689
01/11/2019 1,641.20p 1,680.40p 1,631.40p 1,673.40p 4049120
31/10/2019 1,661.80p 1,664.00p 1,619.00p 1,634.80p 6647131
30/10/2019 1,669.60p 1,669.60p 1,642.00p 1,653.00p 3121557
29/10/2019 1,682.60p 1,694.60p 1,669.00p 1,677.60p 3881818
28/10/2019 1,660.00p 1,689.40p 1,658.08p 1,678.40p 4444560
25/10/2019 1,645.00p 1,657.20p 1,635.00p 1,657.20p 2553482
24/10/2019 1,650.00p 1,659.20p 1,638.00p 1,645.00p 3492750
23/10/2019 1,619.00p 1,650.80p 1,613.60p 1,639.60p 3786698
22/10/2019 1,603.00p 1,623.00p 1,596.20p 1,618.40p 3900364
21/10/2019 1,598.00p 1,621.20p 1,593.60p 1,603.40p 4299672
18/10/2019 1,599.60p 1,616.20p 1,585.54p 1,600.00p 3745473
17/10/2019 1,606.00p 1,628.60p 1,599.20p 1,606.00p 5522111
16/10/2019 1,637.00p 1,643.60p 1,620.60p 1,622.60p 4594090
15/10/2019 1,666.60p 1,672.80p 1,631.60p 1,642.20p 5120359
14/10/2019 1,715.00p 1,716.00p 1,675.00p 1,675.00p 4380251
11/10/2019 1,696.20p 1,720.40p 1,679.20p 1,720.40p 6347089
10/10/2019 1,675.00p 1,708.60p 1,671.00p 1,696.60p 4970918
09/10/2019 1,670.00p 1,682.20p 1,650.60p 1,664.00p 4606970
08/10/2019 1,690.00p 1,698.40p 1,671.40p 1,671.40p 4711622
07/10/2019 1,673.00p 1,690.40p 1,663.80p 1,686.20p 3847482
04/10/2019 1,664.20p 1,684.20p 1,645.80p 1,683.20p 5702965
03/10/2019 1,667.60p 1,676.60p 1,631.40p 1,659.60p 6074322
02/10/2019 1,727.00p 1,728.20p 1,665.00p 1,665.00p 6990858
01/10/2019 1,742.80p 1,757.80p 1,726.80p 1,736.00p 6260122
30/09/2019 1,756.40p 1,761.20p 1,723.60p 1,732.40p 4640801
27/09/2019 1,754.00p 1,780.80p 1,747.00p 1,754.80p 4249426
26/09/2019 1,728.60p 1,761.40p 1,725.64p 1,734.60p 3810845
25/09/2019 1,711.20p 1,736.00p 1,695.00p 1,733.00p 5476367
24/09/2019 1,770.00p 1,770.00p 1,708.80p 1,710.80p 4387219
23/09/2019 1,786.40p 1,786.40p 1,749.40p 1,761.20p 4303315
20/09/2019 1,787.00p 1,795.00p 1,761.80p 1,788.80p 8961973
19/09/2019 1,784.60p 1,810.20p 1,771.40p 1,792.60p 3955222
18/09/2019 1,797.80p 1,809.00p 1,785.40p 1,795.60p 4021050
17/09/2019 1,814.80p 1,827.60p 1,817.00p 1,794.60p 7716181
16/09/2019 1,835.00p 1,844.00p 1,824.00p 1,824.20p 6025120
13/09/2019 1,810.60p 1,843.40p 1,804.20p 1,836.40p 5814953
12/09/2019 1,800.00p 1,817.60p 1,785.80p 1,803.80p 4922156
11/09/2019 1,792.00p 1,798.20p 1,771.40p 1,777.00p 4974057
10/09/2019 1,758.20p 1,778.20p 1,745.40p 1,775.00p 5646685
09/09/2019 1,768.20p 1,771.80p 1,743.00p 1,758.40p 4750747
06/09/2019 1,752.20p 1,764.80p 1,739.40p 1,759.40p 7250482
05/09/2019 1,758.20p 1,767.60p 1,731.40p 1,750.60p 5782329
04/09/2019 1,773.00p 1,809.60p 1,763.80p 1,806.40p 5231362
03/09/2019 1,768.40p 1,774.40p 1,745.00p 1,764.60p 4818768
02/09/2019 1,774.40p 1,788.60p 1,764.80p 1,765.60p 3899873
30/08/2019 1,741.00p 1,775.20p 1,740.60p 1,773.00p 6841418
29/08/2019 1,709.00p 1,740.00p 1,705.80p 1,730.00p 4184356
28/08/2019 1,692.00p 1,714.80p 1,683.00p 1,712.00p 5423200

*Close Price adjusted for both dividends and splits