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
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
19/03/2021 2,078.50p 2,096.50p 2,048.50p 2,060.50p 8900431
18/03/2021 2,091.50p 2,116.50p 2,082.00p 2,103.00p 4398058
17/03/2021 2,113.50p 2,120.00p 2,074.50p 2,074.50p 6052164
16/03/2021 2,139.00p 2,140.50p 2,107.62p 2,124.50p 5345503
15/03/2021 2,172.50p 2,189.50p 2,113.00p 2,134.50p 3993853
12/03/2021 2,177.00p 2,184.50p 2,142.50p 2,179.50p 3583199
11/03/2021 2,149.00p 2,183.00p 2,146.50p 2,174.00p 4563532
10/03/2021 2,167.50p 2,169.00p 2,114.85p 2,134.00p 6858099
09/03/2021 2,182.00p 2,221.50p 2,160.71p 2,200.00p 5197872
08/03/2021 2,225.00p 2,257.50p 2,178.50p 2,255.00p 4045137
05/03/2021 2,205.00p 2,244.50p 2,183.00p 2,194.50p 4851634
04/03/2021 2,270.50p 2,270.50p 2,198.00p 2,216.50p 6859855
03/03/2021 2,382.00p 2,408.50p 2,325.00p 2,354.00p 4325738
02/03/2021 2,297.50p 2,378.50p 2,284.50p 2,357.00p 4133169
01/03/2021 2,317.00p 2,362.00p 2,288.50p 2,313.00p 3477937
26/02/2021 2,310.50p 2,331.50p 2,253.50p 2,269.50p 7039605
25/02/2021 2,366.00p 2,383.50p 2,333.50p 2,350.00p 4407372
24/02/2021 2,273.00p 2,332.50p 2,266.00p 2,324.00p 3977427
23/02/2021 2,327.50p 2,333.90p 2,239.00p 2,293.50p 4572988
22/02/2021 2,336.00p 2,337.50p 2,271.50p 2,285.50p 4478214
19/02/2021 2,220.50p 2,288.72p 2,219.50p 2,277.50p 4736336
18/02/2021 2,254.00p 2,322.86p 2,224.83p 2,235.00p 4751465
17/02/2021 2,260.50p 2,311.00p 2,237.50p 2,244.50p 5551561
16/02/2021 2,228.00p 2,279.00p 2,204.80p 2,260.50p 5627275
15/02/2021 2,167.00p 2,239.00p 2,162.50p 2,228.00p 3266755
12/02/2021 2,091.50p 2,120.00p 2,071.00p 2,117.50p 2603787
11/02/2021 2,123.50p 2,126.50p 2,094.50p 2,105.50p 4275734
10/02/2021 2,101.50p 2,133.00p 2,078.50p 2,107.50p 3714122
09/02/2021 2,095.50p 2,106.50p 2,072.50p 2,081.50p 2703591
08/02/2021 2,080.50p 2,117.00p 2,071.50p 2,093.00p 3280418
05/02/2021 2,025.00p 2,056.50p 2,022.00p 2,044.50p 3371133
04/02/2021 2,058.50p 2,068.50p 2,015.00p 2,035.00p 2867994
03/02/2021 2,059.00p 2,063.00p 2,010.00p 2,038.50p 3938975
02/02/2021 2,047.50p 2,074.00p 2,016.00p 2,035.50p 4105890
01/02/2021 2,038.00p 2,092.50p 2,025.50p 2,048.00p 4267890
29/01/2021 1,994.00p 2,043.00p 1,990.86p 2,011.50p 5400983
28/01/2021 1,991.80p 2,076.50p 1,982.00p 2,062.50p 4862799
27/01/2021 2,073.00p 2,076.50p 2,012.50p 2,058.00p 6435490
26/01/2021 2,079.50p 2,112.50p 2,074.76p 2,108.50p 3498287
25/01/2021 2,122.00p 2,135.89p 2,073.00p 2,092.00p 4656919
22/01/2021 2,115.00p 2,143.00p 2,080.00p 2,113.00p 3647591
21/01/2021 2,176.00p 2,189.00p 2,129.00p 2,137.00p 3546773
20/01/2021 2,147.50p 2,175.00p 2,123.50p 2,169.50p 4071047
19/01/2021 2,128.50p 2,160.00p 2,091.50p 2,111.00p 3529861
18/01/2021 2,122.00p 2,137.00p 2,096.50p 2,116.00p 1892806
15/01/2021 2,174.00p 2,179.00p 2,105.50p 2,135.00p 4537373
14/01/2021 2,138.00p 2,212.00p 2,126.00p 2,208.00p 3055894
13/01/2021 2,157.50p 2,170.19p 2,128.00p 2,128.00p 2656808
12/01/2021 2,174.00p 2,180.50p 2,133.50p 2,157.50p 2726752
11/01/2021 2,172.50p 2,217.50p 2,137.50p 2,164.50p 4504384
08/01/2021 2,195.00p 2,235.50p 2,189.00p 2,221.50p 4561422
07/01/2021 2,207.50p 2,216.50p 2,172.00p 2,201.50p 4352014
06/01/2021 2,067.00p 2,181.00p 2,067.00p 2,179.50p 6592056
05/01/2021 2,030.00p 2,065.50p 2,016.50p 2,063.50p 2888379
04/01/2021 1,968.00p 2,049.50p 1,960.40p 2,035.00p 4819561
31/12/2020 1,935.80p 1,956.62p 1,916.80p 1,925.00p 1545460
30/12/2020 1,981.40p 1,997.80p 1,955.60p 1,959.60p 1926163
29/12/2020 1,965.40p 2,028.00p 1,961.00p 1,973.80p 3736002
28/12/2020 1,971.60p 1,975.00p 1,949.40p 1,964.40p 654886
24/12/2020 1,971.60p 1,975.00p 1,949.40p 1,964.40p 654886
23/12/2020 1,948.40p 1,970.00p 1,940.40p 1,966.00p 2117168
22/12/2020 1,938.60p 1,977.40p 1,935.60p 1,960.00p 2979177
21/12/2020 1,968.60p 1,990.00p 1,930.80p 1,970.20p 3809665
18/12/2020 1,989.20p 2,009.16p 1,963.00p 1,973.00p 6032253
17/12/2020 1,974.40p 2,010.00p 1,968.20p 1,975.00p 4458549
16/12/2020 1,952.00p 1,979.00p 1,938.60p 1,955.60p 5452994
15/12/2020 1,942.60p 1,962.40p 1,932.20p 1,952.20p 3412036
14/12/2020 1,969.00p 1,990.60p 1,939.80p 1,940.40p 4150606
11/12/2020 1,971.00p 1,994.60p 1,952.20p 1,989.00p 4331748
10/12/2020 1,944.40p 1,989.40p 1,930.60p 1,977.60p 4091363
09/12/2020 1,944.40p 1,966.18p 1,916.80p 1,916.80p 4343545
08/12/2020 1,920.00p 1,939.40p 1,912.20p 1,926.20p 3924868
07/12/2020 1,932.80p 1,942.00p 1,911.00p 1,933.80p 4241938
04/12/2020 1,900.80p 1,931.00p 1,880.20p 1,930.40p 5422448
03/12/2020 1,866.80p 1,901.60p 1,846.20p 1,897.80p 6535238
02/12/2020 1,757.20p 1,860.80p 1,748.40p 1,856.20p 6772124
01/12/2020 1,710.00p 1,763.60p 1,705.60p 1,757.00p 3839747
30/11/2020 1,727.60p 1,737.60p 1,698.60p 1,698.60p 5692993
27/11/2020 1,731.00p 1,745.20p 1,716.80p 1,737.80p 8117620
26/11/2020 1,760.40p 1,762.65p 1,722.56p 1,728.20p 2592547
25/11/2020 1,782.80p 1,786.60p 1,745.40p 1,755.60p 4650964
24/11/2020 1,716.60p 1,787.00p 1,703.40p 1,780.80p 7232010
23/11/2020 1,671.40p 1,690.00p 1,665.40p 1,682.60p 3841587
20/11/2020 1,624.40p 1,656.20p 1,620.40p 1,645.60p 3813622
19/11/2020 1,638.40p 1,650.60p 1,621.40p 1,621.40p 3651349
18/11/2020 1,645.60p 1,660.20p 1,632.20p 1,653.40p 3697194
17/11/2020 1,671.60p 1,694.80p 1,616.20p 1,641.80p 6053413
16/11/2020 1,651.60p 1,696.20p 1,647.60p 1,666.80p 4881742
13/11/2020 1,620.00p 1,640.40p 1,614.40p 1,630.60p 3612697
12/11/2020 1,648.80p 1,656.20p 1,617.20p 1,635.00p 5114023
10/11/2020 1,634.20p 1,674.80p 1,621.40p 1,664.20p 5789683
09/11/2020 1,622.60p 1,702.40p 1,604.54p 1,631.20p 6495786
06/11/2020 1,566.20p 1,601.40p 1,557.20p 1,585.00p 3877109
05/11/2020 1,541.20p 1,579.00p 1,531.40p 1,555.20p 3976424
04/11/2020 1,504.80p 1,548.20p 1,488.60p 1,539.40p 4051034
03/11/2020 1,539.00p 1,558.60p 1,530.40p 1,534.00p 3377127
02/11/2020 1,488.20p 1,517.20p 1,472.20p 1,507.40p 5152020
30/10/2020 1,469.40p 1,494.40p 1,450.00p 1,490.20p 6298025
29/10/2020 1,487.60p 1,495.80p 1,465.40p 1,490.60p 6354371
28/10/2020 1,542.40p 1,543.20p 1,486.60p 1,492.20p 9677968
27/10/2020 1,573.80p 1,574.60p 1,543.20p 1,554.60p 4338234
26/10/2020 1,577.00p 1,602.80p 1,570.00p 1,580.00p 2539567
23/10/2020 1,600.00p 1,618.80p 1,595.20p 1,608.80p 3200572
22/10/2020 1,610.80p 1,612.40p 1,592.60p 1,603.40p 3455411
21/10/2020 1,624.60p 1,632.00p 1,596.80p 1,610.60p 4471983
20/10/2020 1,596.60p 1,622.40p 1,590.00p 1,613.40p 3247893
19/10/2020 1,648.40p 1,648.60p 1,609.80p 1,614.00p 3565277
16/10/2020 1,640.00p 1,658.20p 1,630.40p 1,636.40p 3999610
15/10/2020 1,638.00p 1,639.20p 1,610.20p 1,630.80p 3171177
14/10/2020 1,654.20p 1,667.40p 1,634.60p 1,650.00p 3055733
13/10/2020 1,644.60p 1,658.81p 1,637.80p 1,650.00p 3407264
12/10/2020 1,655.80p 1,669.80p 1,646.80p 1,646.80p 3518161
09/10/2020 1,668.60p 1,687.00p 1,661.40p 1,666.60p 3881690
08/10/2020 1,666.60p 1,668.40p 1,637.60p 1,646.40p 4926304
07/10/2020 1,632.00p 1,672.20p 1,612.60p 1,661.60p 6441314
06/10/2020 1,663.40p 1,664.20p 1,622.20p 1,629.20p 3371504
05/10/2020 1,666.80p 1,674.80p 1,649.00p 1,652.60p 3243334
02/10/2020 1,620.00p 1,654.60p 1,611.60p 1,654.60p 4267575
01/10/2020 1,672.00p 1,685.60p 1,642.00p 1,645.60p 3093175
30/09/2020 1,656.80p 1,687.20p 1,652.10p 1,653.80p 4640846
29/09/2020 1,692.80p 1,696.80p 1,660.80p 1,669.60p 4410189
28/09/2020 1,712.00p 1,717.20p 1,692.00p 1,694.80p 6397255
25/09/2020 1,728.00p 1,733.81p 1,682.60p 1,702.80p 13323895
24/09/2020 1,688.80p 1,722.20p 1,682.20p 1,713.20p 3347379
23/09/2020 1,738.20p 1,740.20p 1,691.20p 1,711.80p 4914726
22/09/2020 1,712.80p 1,728.63p 1,702.20p 1,702.20p 4711561
21/09/2020 1,748.60p 1,748.80p 1,688.40p 1,705.20p 4730010
18/09/2020 1,780.40p 1,800.40p 1,768.00p 1,768.00p 9195566
17/09/2020 1,748.00p 1,770.20p 1,738.40p 1,759.00p 5269735
16/09/2020 1,782.40p 1,822.00p 1,778.80p 1,799.00p 7359755
15/09/2020 1,765.00p 1,801.20p 1,765.00p 1,785.80p 7173959
14/09/2020 1,752.60p 1,765.20p 1,743.20p 1,753.40p 4508414
11/09/2020 1,705.40p 1,751.80p 1,694.80p 1,743.60p 3615162
10/09/2020 1,710.00p 1,718.00p 1,675.80p 1,707.00p 3951746
09/09/2020 1,681.60p 1,725.20p 1,674.00p 1,719.60p 3215832
08/09/2020 1,706.20p 1,719.60p 1,670.20p 1,690.20p 3814620
07/09/2020 1,666.40p 1,706.99p 1,662.00p 1,698.60p 2055106
04/09/2020 1,636.60p 1,687.00p 1,625.60p 1,655.40p 4770231
03/09/2020 1,705.60p 1,740.20p 1,628.60p 1,639.00p 4447970
02/09/2020 1,768.40p 1,784.60p 1,740.20p 1,740.20p 4339155
01/09/2020 1,700.60p 1,751.60p 1,700.60p 1,751.60p 4624021
31/08/2020 1,713.80p 1,724.00p 1,687.20p 1,712.80p 3436790
28/08/2020 1,713.80p 1,724.00p 1,687.20p 1,712.80p 3436790
27/08/2020 1,731.80p 1,740.00p 1,702.80p 1,702.80p 3972618
26/08/2020 1,714.00p 1,730.80p 1,701.60p 1,729.80p 2113624
25/08/2020 1,745.20p 1,759.40p 1,709.80p 1,713.80p 2848501
24/08/2020 1,737.60p 1,770.40p 1,737.60p 1,745.20p 2198471
21/08/2020 1,732.60p 1,739.80p 1,705.00p 1,723.60p 4233745
20/08/2020 1,752.60p 1,770.60p 1,730.00p 1,730.00p 3555982
19/08/2020 1,773.80p 1,793.20p 1,757.80p 1,789.00p 2477325
18/08/2020 1,820.00p 1,824.60p 1,786.40p 1,794.20p 4478936
17/08/2020 1,819.80p 1,852.40p 1,810.60p 1,841.20p 2593121
14/08/2020 1,813.40p 1,827.80p 1,803.80p 1,816.00p 3719212
13/08/2020 1,820.80p 1,841.00p 1,805.40p 1,825.00p 3582741
12/08/2020 1,809.20p 1,855.20p 1,792.80p 1,848.40p 4318599
11/08/2020 1,803.00p 1,838.00p 1,801.20p 1,810.60p 4225511
10/08/2020 1,780.00p 1,808.40p 1,780.00p 1,784.00p 2633061
07/08/2020 1,771.20p 1,796.40p 1,757.60p 1,764.00p 2657503
06/08/2020 1,795.00p 1,798.00p 1,760.60p 1,779.20p 3880732
05/08/2020 1,726.40p 1,787.20p 1,725.80p 1,783.80p 5592304
04/08/2020 1,697.20p 1,711.80p 1,680.60p 1,703.80p 2411125
03/08/2020 1,679.20p 1,705.80p 1,652.80p 1,697.20p 4782287
31/07/2020 1,673.40p 1,693.20p 1,648.20p 1,655.00p 3695135
30/07/2020 1,726.40p 1,729.60p 1,649.70p 1,672.60p 4379145
29/07/2020 1,715.60p 1,729.20p 1,698.20p 1,714.80p 3223443
28/07/2020 1,757.40p 1,767.20p 1,711.60p 1,719.60p 2962589
27/07/2020 1,730.00p 1,760.00p 1,717.80p 1,748.20p 2859281
24/07/2020 1,711.00p 1,720.40p 1,691.00p 1,709.80p 3433754
23/07/2020 1,742.00p 1,758.60p 1,731.20p 1,741.80p 3176900
22/07/2020 1,758.80p 1,762.11p 1,705.60p 1,735.20p 5143713
21/07/2020 1,807.00p 1,810.00p 1,733.00p 1,751.00p 4423862
20/07/2020 1,796.60p 1,801.80p 1,769.00p 1,798.00p 3813538
17/07/2020 1,766.20p 1,803.80p 1,754.00p 1,799.40p 7110257
16/07/2020 1,744.00p 1,760.60p 1,729.40p 1,749.40p 3471520
15/07/2020 1,748.40p 1,793.00p 1,744.82p 1,760.40p 7645865
14/07/2020 1,689.80p 1,717.60p 1,681.40p 1,717.60p 3678042
13/07/2020 1,690.80p 1,715.40p 1,683.60p 1,704.60p 3906925
10/07/2020 1,641.00p 1,674.20p 1,641.00p 1,664.80p 2709990
09/07/2020 1,690.00p 1,704.60p 1,654.40p 1,660.60p 3094981
08/07/2020 1,639.20p 1,683.60p 1,638.40p 1,682.20p 5623245
07/07/2020 1,661.60p 1,666.80p 1,630.40p 1,649.40p 5319639
06/07/2020 1,637.00p 1,674.20p 1,637.00p 1,665.20p 3538568
03/07/2020 1,670.80p 1,681.40p 1,626.53p 1,636.40p 1864757
02/07/2020 1,631.80p 1,678.80p 1,630.40p 1,662.40p 3587016
01/07/2020 1,664.40p 1,672.80p 1,627.80p 1,627.80p 3419155
30/06/2020 1,655.00p 1,669.20p 1,629.40p 1,654.40p 3998480
29/06/2020 1,627.60p 1,660.40p 1,620.40p 1,649.20p 3396072
26/06/2020 1,655.20p 1,678.80p 1,638.20p 1,639.00p 3009229
25/06/2020 1,610.00p 1,650.40p 1,600.00p 1,640.80p 2951538
24/06/2020 1,673.00p 1,673.00p 1,622.40p 1,622.40p 3362195
23/06/2020 1,639.00p 1,679.00p 1,633.20p 1,673.20p 4160593
22/06/2020 1,606.00p 1,635.20p 1,599.00p 1,629.00p 2933216
19/06/2020 1,614.80p 1,635.20p 1,605.80p 1,613.20p 10235551
18/06/2020 1,640.00p 1,653.40p 1,594.94p 1,621.80p 5162968
17/06/2020 1,646.00p 1,658.00p 1,632.20p 1,648.00p 5620591
16/06/2020 1,654.40p 1,676.40p 1,631.20p 1,648.40p 6113626
15/06/2020 1,588.00p 1,619.00p 1,560.40p 1,613.00p 6287981

*Close Price adjusted for both dividends and splits