Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BHP Group Limited logo
BHP.L
BHP Group Limited
13:27:19
3187 £
0.0000 (%0.00)
Previous Close: 3327
Day Low₺3183
Day High₺3276
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BHP.L: BHP Group Limited Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 370.4856
CLOSE 371.0747

Low

LOW 279.75

High

HIGH 491.75
DATEOPENHIGHLOWCLOSE
01/01/2003331.75331.75331.75331.75
01/02/2003331.75340326.5338.25
01/03/2003340344333.25336
01/06/2003323.5326.5321.5325
01/07/2003325.25331.5325.25331
01/08/2003330335326327.5
01/09/2003325328319.5328
01/10/2003328331321.75331
01/13/2003325.5333.5325.5330
01/14/2003331.5333.5328331
01/15/2003331333323.75326
01/16/2003324.5324.75319.5324.5
01/17/2003323.75323.75314316
01/20/2003315.5318.75313.5315
01/21/2003318.5320314.75315.75
01/22/2003314316.5307.25309.5
01/23/2003309.5318303.5304.25
01/24/2003308311.75299299
01/27/2003297.75298287293.5
01/28/2003294.75300291.25292
01/29/2003291291279.75284.25
01/30/2003286291282.25289
01/31/2003281.5289.75281.5284
02/03/2003288298284296.25
02/04/2003295.25301.5294.5295.5
02/05/2003293.5308.5292.25307
02/06/2003303306.5299302
02/07/2003303.5311.75303305
02/10/2003305313304308
02/11/2003304311304309.25
02/12/2003312312303.5305
02/13/2003302.5302.5295.25298.5
02/14/2003296.75307.5296.75302.25
02/17/2003308312.75306.75309.5
02/18/2003310.5317.75306.25316.25
02/19/2003315.75319.5313313.25
02/20/2003310317.25307.25314
02/21/2003310315.75308315.75
02/24/2003320.25332.25320330
02/25/2003325.25327322.5322.5
02/26/2003326331.25319.25327.25
02/27/2003328333322325.5
02/28/2003326.5330323330
03/03/2003339339326.5334
03/04/2003332332325.75326.5
03/05/2003325325312.25315.5
03/06/2003312.75314307.75308.5
03/07/2003305.25307300306
03/10/2003303.25311.75303306.5
03/11/2003303.75306.5299.5305
03/12/2003305.25305.5293295.5
03/13/2003300.5308296307
03/14/2003309319309319
03/17/2003308330308326
03/18/2003326339.75326333.5
03/19/2003335342332338
03/20/2003338338327.5330.25
03/21/2003330339.5330336.25
03/24/2003332332322.75323
03/25/2003323331.75321.5329.75
03/26/2003332332326331
03/27/2003331332326331.75
03/28/2003331332323324.75
03/31/2003326332317317
04/01/2003318.5326.5317325.5
04/02/2003320335.75320334.5
04/03/2003335340332.25337.5
04/04/2003334.5337.75329.5334.5
04/07/2003336351.5336351.5
04/08/2003347347338.5343
04/09/2003340.5341.25335.25335.25
04/10/2003334.5335326326
04/11/2003330335329333.75
04/14/2003335.75336.25331335.5
04/15/2003337.5342.75337342.75
04/16/2003344.75345.5337338
04/17/2003337.75342335.25340.25
04/18/2003340.25340.25340.25340.25
04/21/2003340.25340.25340.25340.25
04/22/2003345345337338.75
04/23/2003340.5344.25333335.75
04/24/2003327327.5308.25308.25
04/25/2003310319.75308311.25
04/28/2003311.25319309.75318.75
04/29/2003320325318.75321
04/30/2003321.5324318.75320
05/01/2003322.5325.25317.5319.5
05/02/2003322322312316.75
05/05/2003316.75316.75316.75316.75
05/06/2003319321.75314.25315.5
05/07/2003317317304.25305
05/08/2003307313306309.75
05/09/2003309.75313307.5312.75
05/12/2003315316.5313.5315.75
05/13/2003315.75317.5312.75315.25
05/14/2003315.5315.5308309
05/15/2003306.5310304.25305.75
05/16/2003304313304311.5
05/19/2003311311300301.25
05/20/2003303.25307299300
05/21/2003302302.25295.25300
05/22/2003305306.5301.5306.5
05/23/2003305.75310305309.5
05/26/2003309.5309.5309.5309.5
05/27/2003308311.25303.25311
05/28/2003312317.75312316.25
05/29/2003316.5317315315.5
05/30/2003314.75319312.25317.5
06/02/2003321324.25319322.25
06/03/2003322.25323.5317322.5
06/04/2003321322.75316.5319.75
06/05/2003322.75328322323
06/06/2003325328.25324.5328
06/09/2003323.25327.75322.25327.75
06/10/2003325330324.75329.25
06/11/2003326326.75320.25324
06/12/2003328.75328.75323.75325
06/13/2003326328.75324.5326
06/16/2003324330324330
06/17/2003330.5335.25328.25334
06/18/2003329333327331
06/19/2003333333326.25327.5
06/20/2003328.5331325.5329.75
06/23/2003327328321.5323
06/24/2003322323316.25319
06/25/2003318322317319
06/26/2003314.5316311.5314
06/27/2003314.25317.5313.25316
06/30/2003313321.75313319
07/01/2003319.5319.5310311
07/02/2003313.75315311.25312.5
07/03/2003316.5319313.75316.25
07/04/2003316.5321.75316319.5
07/07/2003322331.5320331
07/08/2003331335.75331332
07/09/2003332.75332.75330.25331.25
07/10/2003330.75335.25330335
07/11/2003339.25339.25330.75335.25
07/14/2003336347336346
07/15/2003342.5346.25339344.5
07/16/2003346.75346.75343343.75
07/17/2003343.25345339.75343.75
07/18/2003343.5347.5342.25347
07/21/2003348.5349.75345345
07/22/2003344.75347.75341.5347.75
07/23/2003350356.5349356
07/24/2003361366.5359.5366.5
07/25/2003364.75374.75364.75374.5
07/28/2003375375367.25373
07/29/2003370.5370.5365367
07/30/2003363367.75363365
07/31/2003363372.25359.5371.25
08/01/2003373376.75372373
08/04/2003371371.25366.75368.25
08/05/2003370.25375.5366375.5
08/06/2003373373.25370373.25
08/07/2003373.25374369.25374
08/08/2003376.25380372.75377
08/11/2003376.75381.5376.75379.75
08/12/2003377382.75377382
08/13/2003383.5390.25382386.25
08/14/2003388.5393.5381389.75
08/15/2003392399384.75399
08/18/2003400407.25400407
08/19/2003409410.5404405
08/20/2003403406.25394.75398.25
08/21/2003397.5405.5397.5405
08/22/2003405.75414402.5409.5
08/25/2003409.5409.5409.5409.5
08/26/2003407407397.5399.5
08/27/2003404.75404.75397.5403.5
08/28/2003407.25416.75404413
08/29/2003412418.5411415.5
09/01/2003417.25429.25417.25426
09/02/2003428.5432.75419.5420.5
09/03/2003419.25429418.5428.25
09/04/2003430435427429.25
09/05/2003425.5433.75423.5433.75
09/08/2003434438.25431.25437.5
09/09/2003435.25440433.25436.5
09/10/2003432432.75424.25430
09/11/2003425429.5422.75427
09/12/2003426433.25425.5427.25
09/15/2003426.75430424.25426
09/16/2003427430.25424.5430.25
09/17/2003431435423.75424.5
09/18/2003421429.5416.75429.25
09/19/2003429430422424.5
09/22/2003418421.25413.5416.75
09/23/2003416.75419410414.75
09/24/2003416.75424.25416.75420.75
09/25/2003418418411413
09/26/2003410412405.5407
09/29/2003408412405.75405.75
09/30/2003408.5409394399.5
10/01/2003399.25406393.25398
10/02/2003404.5406.75397.75406
10/03/2003409.5424406.75424
10/06/2003423432.75422432.25
10/07/2003429.5430423.75425
10/08/2003425.75434.75424431.75
10/09/2003436.5453.25436.5451.75
10/10/2003449.5455446452
10/13/2003452475452475
10/14/2003472.5483.75465.25466
10/15/2003465486.75465481.25
10/16/2003482485465465
10/17/2003470475463.5473
10/20/2003469470.75465.5468
10/21/2003469.5476467469.5
10/22/2003471.75471.75457458.75
10/23/2003452452442450
10/24/2003445.5448.25442.5445
10/27/2003447.75447.75440.5443
10/28/2003446.75454444.25454
10/29/2003451451446.75449
10/30/2003453.5478452470.25
10/31/2003469471.25462462.75
11/03/2003462471.5460468.5
11/04/2003469.75475.25467.25474.5
11/05/2003467.75469.5463.5464.25
11/06/2003468.75470458.75469
11/07/2003473475.5466.25466.75
11/10/2003466466.5461.25463
11/11/2003457.5457.5451.25456.75
11/12/2003453.25463.75452.75463
11/13/2003467.5471.75454.75456.75
11/14/2003456.75460.25448.75451.75
11/17/2003449.25449.25441.5441.75
11/18/2003445447436.75438.5
11/19/2003436441.75434.25439.75
11/20/2003443.75443.75429435.75
11/21/2003435438.5430432.5
11/24/2003435439433436.25
11/25/2003445447437.5439.25
11/26/2003441.25447.5439.5441.5
11/27/2003446.25451440441.25
11/28/2003443.25446.25435.25436
12/01/2003440461439.5458.25
12/02/2003460.5463.5451.25454.75
12/03/2003459.75462458461
12/04/2003460465.25458.25464.75
12/05/2003460470.5460470.5
12/08/2003468.5470459.25461.5
12/09/2003463.5474.25461.25472.25
12/10/2003469470460.25470
12/11/2003470470454.75458
12/12/2003458461.5456458
12/15/2003465.75472465.75465.75
12/16/2003461.25463.5457458
12/17/2003461.5462457.25460
12/18/2003460471.25456470
12/19/2003469.25479.75468476.25
12/22/2003475482.75472.75477
12/23/2003477.25478465.75475.25
12/24/2003475.5481.25475.5480
12/25/2003480480480480
12/26/2003480480480480
12/29/2003479.5487.75479487
12/30/2003487491.75485.5488
12/31/2003490.25490.25485488