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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,593.1148
CLOSE 1,592.3107

Low

LOW 1,349

High

HIGH 1,803.6
DATEOPENHIGHLOWCLOSE
01/02/20181,5171,5291,494.21,529
01/03/20181,522.41,548.41,519.41,544.4
01/04/20181,552.21,564.41,536.41,562.2
01/05/20181,5601,573.41,547.41,561.6
01/08/20181,568.21,5891,563.21,585.6
01/09/20181,5971,610.21,587.81,606.6
01/10/20181,5941,608.81,588.21,599.4
01/11/20181,604.81,628.81,603.81,628
01/12/20181,629.21,650.81,614.81,647.4
01/15/20181,6401,662.41,638.81,660
01/16/20181,637.21,6481,6101,620
01/17/20181,5991,6271,592.41,607
01/18/20181,5971,613.41,579.41,595.8
01/19/20181,601.61,620.21,598.81,613.8
01/22/20181,593.21,612.21,590.81,593
01/23/20181,581.61,5921,563.21,575
01/24/20181,579.81,581.81,560.21,560.6
01/25/20181,569.81,576.61,558.61,568.8
01/26/20181,562.81,582.41,555.41,582.4
01/29/20181,5851,614.41,584.61,600
01/30/20181,568.81,5861,5641,569.8
01/31/20181,5601,575.81,5531,564
02/01/20181,562.61,583.21,557.81,561
02/02/20181,564.21,573.61,5311,537.2
02/05/20181,528.81,560.81,517.41,542.4
02/06/20181,484.61,551.81,453.61,502.2
02/07/20181,526.21,526.21,494.61,512.2
02/08/20181,492.41,493.81,4481,475
02/09/20181,4681,4981,454.091,475.4
02/12/20181,5011,5201,489.81,505
02/13/20181,520.81,535.41,503.61,531.6
02/14/20181,5371,574.61,516.81,574.6
02/15/20181,605.21,622.81,587.81,598
02/16/20181,6071,614.21,577.41,577.4
02/19/20181,5851,588.21,558.21,562
02/20/20181,5271,5271,479.41,490.4
02/21/20181,4901,497.41,457.61,494
02/22/20181,4941,528.41,478.81,521.2
02/23/20181,5231,5281,507.61,516
02/26/20181,5371,547.21,531.61,542.4
02/27/20181,542.41,548.81,518.41,525
02/28/20181,5101,512.21,481.61,484.2
03/01/20181,487.21,490.21,444.21,457.8
03/02/20181,446.21,451.21,412.21,412.6
03/05/20181,412.41,439.21,404.61,437
03/06/20181,455.21,486.81,4531,468
03/07/20181,459.21,460.41,431.41,443.6
03/08/20181,402.41,408.21,3851,403.8
03/09/20181,3981,443.41,3911,435.8
03/12/20181,437.61,443.81,417.41,441.4
03/13/20181,434.81,452.81,429.81,436.6
03/14/20181,4481,462.21,4321,444.6
03/15/20181,4461,457.21,431.61,437.6
03/16/20181,431.61,459.61,429.21,443.2
03/19/20181,431.61,432.41,384.41,388.6
03/20/20181,399.41,412.21,394.61,407.8
03/21/20181,4091,442.81,3911,433.8
03/22/20181,434.81,446.81,377.41,395.2
03/23/20181,3811,407.81,363.61,394.6
03/26/20181,387.41,4021,3701,378
03/27/20181,407.61,423.21,396.21,403
03/28/20181,386.61,3881,361.61,377
03/29/20181,387.21,418.41,384.61,403.6
04/03/20181,409.21,422.41,395.61,408.4
04/04/20181,405.61,410.41,3621,373.8
04/05/20181,4001,413.81,392.61,410
04/06/20181,4031,4041,380.61,388.8
04/09/20181,3941,396.81,3491,385.2
04/10/20181,429.61,438.21,415.81,434.2
04/11/20181,427.41,4581,421.81,448.4
04/12/20181,443.41,446.81,430.21,445.8
04/13/20181,456.81,467.21,4541,457.8
04/16/20181,4551,466.61,434.21,435
04/17/20181,439.81,458.61,432.21,447.6
04/18/20181,458.21,531.61,456.81,527.2
04/19/20181,541.41,543.61,5131,520.6
04/20/20181,524.61,542.41,517.81,534.4
04/23/20181,5321,549.81,514.41,536.6
04/24/20181,526.21,564.61,526.21,558
04/25/20181,535.81,546.41,5151,533.8
04/26/20181,522.21,546.41,5161,536.2
04/27/20181,528.61,537.61,518.21,534.6
04/30/20181,540.61,558.81,529.61,544
05/01/20181,539.81,547.21,512.81,518.8
05/02/20181,538.81,564.41,538.41,561
05/03/20181,5661,581.61,551.61,558
05/04/20181,586.21,602.21,573.81,601.4
05/08/20181,6001,605.21,576.81,576.8
05/09/20181,594.21,633.41,590.81,631.8
05/10/20181,644.61,669.41,6341,669.4
05/11/20181,677.21,711.21,667.61,711.2
05/14/20181,709.41,725.21,700.81,721
05/15/20181,7181,7311,701.61,712.2
05/16/20181,725.61,754.41,724.41,744.2
05/17/20181,745.21,761.41,7271,749.6
05/18/20181,7451,750.61,7181,738
05/21/20181,732.21,769.81,728.61,769.6
05/22/20181,766.41,786.81,752.61,779.2
05/23/20181,753.41,759.61,724.21,744
05/24/20181,7511,757.21,705.41,714
05/25/20181,7201,7201,6821,695.2
05/29/20181,6771,694.21,662.61,675.6
05/30/20181,665.81,708.81,660.61,708.8
05/31/20181,721.61,731.51,710.21,729
06/01/20181,733.41,7511,728.81,734.2
06/04/20181,746.81,749.41,726.61,730.8
06/05/20181,724.81,741.81,719.81,736.4
06/06/20181,742.81,7791,739.21,779
06/07/20181,788.21,803.61,766.41,770
06/08/20181,753.81,770.81,738.61,763.6
06/11/20181,764.21,7951,747.61,768.8
06/12/20181,765.61,773.21,7401,746.4
06/13/20181,724.21,752.41,713.81,748.8
06/14/20181,728.41,756.21,713.61,748.8
06/15/20181,735.61,743.61,6701,670
06/18/20181,673.41,6821,6541,679
06/19/20181,6401,648.81,626.41,642.2
06/20/20181,6511,680.81,635.21,638.6
06/21/20181,653.41,6571,624.81,634.2
06/22/20181,6441,676.21,638.41,666.2
06/25/20181,6621,666.81,600.21,602.8
06/26/20181,615.61,649.61,606.21,643
06/27/20181,661.81,696.81,6411,688.2
06/28/20181,681.41,691.21,664.81,688
06/29/20181,7301,7421,702.61,706
07/02/20181,677.61,681.21,6481,653.2
07/03/20181,664.61,702.61,643.81,670
07/04/20181,668.81,675.41,622.521,630.8
07/05/20181,6251,670.21,6221,659
07/06/20181,662.81,6861,6291,664.2
07/09/20181,718.61,729.21,6801,708.2
07/10/20181,725.61,728.61,696.41,707.6
07/11/20181,666.81,679.61,649.41,654.6
07/12/20181,665.61,666.61,641.61,657
07/13/20181,669.61,6791,632.81,650.2
07/16/20181,650.81,653.21,6051,609.2
07/17/20181,621.41,629.41,600.81,624
07/18/20181,6511,675.81,649.21,668.6
07/19/20181,677.81,6801,630.41,637.8
07/20/20181,637.81,6501,590.81,613.4
07/23/20181,608.21,628.81,599.61,610.2
07/24/20181,6251,709.21,6241,702.4
07/25/20181,6891,6941,663.931,677
07/26/20181,686.21,696.81,659.61,672.8
07/27/20181,7101,742.61,704.21,707
07/30/20181,691.61,7291,6851,723
07/31/20181,726.41,766.81,718.81,754.6
08/01/20181,746.61,7471,695.81,702.2
08/02/20181,6851,6851,629.81,664
08/03/20181,6691,716.41,658.61,698.2
08/06/20181,692.41,698.41,665.61,687
08/07/20181,700.21,748.61,700.21,724.6
08/08/20181,725.451,7451,7031,719
08/09/20181,718.21,7351,707.61,720
08/10/20181,7011,7051,672.81,696
08/13/20181,684.61,7041,670.41,693.2
08/14/20181,700.61,714.81,680.41,701.6
08/15/20181,693.21,6951,6011,612.8
08/16/20181,640.41,649.611,6241,632
08/17/20181,6251,641.21,608.41,629.4
08/20/20181,6801,684.61,6451,645.2
08/21/20181,6331,635.41,601.21,610.6
08/22/20181,6011,642.21,5931,636
08/23/20181,6211,636.41,616.21,626
08/24/20181,631.81,661.81,625.21,661.2
08/28/20181,6941,725.81,689.41,708.2
08/29/20181,7001,7091,689.61,696.2
08/30/20181,678.81,691.31,6621,666.2
08/31/20181,6511,665.21,640.81,643.8
09/03/20181,6401,6741,637.61,667
09/04/20181,661.81,666.41,620.81,635
09/05/20181,608.81,636.41,601.41,618.4
09/06/20181,5701,579.81,536.61,544.8
09/07/20181,5461,553.21,513.41,519
09/10/20181,524.81,532.21,504.61,514.6
09/11/20181,5111,5201,472.11,495.8
09/12/20181,506.21,526.21,4971,517.4
09/13/20181,523.81,536.81,509.81,520
09/14/20181,535.21,549.41,5301,530.4
09/17/20181,517.61,536.21,5131,533
09/18/20181,5421,564.81,526.41,549.6
09/19/20181,5721,607.81,5611,598.8
09/20/20181,592.81,622.21,592.81,618
09/21/20181,6601,680.21,642.91,678
09/24/20181,6701,6821,653.21,671.2
09/25/20181,6691,701.81,660.41,695.8
09/26/20181,6951,695.81,660.81,661.8
09/27/20181,656.21,672.61,6531,660
09/28/20181,6761,6811,6441,671.2
10/01/20181,672.41,681.41,656.41,670.4
10/02/20181,667.81,702.21,662.41,698.4
10/03/20181,6971,7011,684.61,692
10/04/20181,6931,709.41,676.41,702
10/05/20181,6861,6861,634.41,635.6
10/08/20181,633.81,636.21,6161,618.8
10/09/20181,637.41,646.81,6191,641
10/10/20181,6371,638.41,571.81,573.4
10/11/20181,549.81,578.61,526.81,564
10/12/20181,594.41,597.81,570.61,576.4
10/15/20181,570.81,591.61,553.61,587.8
10/16/20181,582.61,593.41,564.21,588.6
10/17/20181,604.41,6101,557.81,572.6
10/18/20181,5451,5691,539.41,549.6
10/19/20181,566.41,572.21,5391,539
10/22/20181,564.21,564.81,5451,550.4
10/23/20181,548.61,563.61,500.41,521.2
10/24/20181,5291,529.81,4881,490.6
10/25/20181,470.61,519.61,4601,519
10/26/20181,4901,518.61,4711,518.6
10/29/20181,5351,5731,518.21,531.6
10/30/20181,5411,550.61,5161,529
10/31/20181,551.21,583.81,540.081,562.4
11/01/20181,5781,624.41,5741,609
11/02/20181,646.41,6571,594.61,611.2
11/05/20181,6031,645.21,598.61,628.4
11/06/20181,634.21,637.41,598.21,601
11/07/20181,617.61,649.871,6101,625.4
11/08/20181,6331,647.81,625.21,643.6
11/09/20181,620.21,621.21,5681,585.6
11/12/20181,627.81,642.61,601.21,601.2
11/13/20181,615.61,622.41,558.41,582.4
11/14/20181,562.81,5631,526.21,545
11/15/20181,569.41,593.21,558.21,589
11/16/20181,599.61,621.61,579.21,606.8
11/19/20181,622.81,629.21,615.61,623.2
11/20/20181,607.61,6251,563.81,585.4
11/21/20181,575.21,609.41,571.61,602
11/22/20181,593.81,593.81,561.21,573
11/23/20181,546.81,573.41,504.61,520
11/26/20181,517.41,535.21,490.61,519.4
11/27/20181,5181,524.21,486.61,498.8
11/28/20181,510.81,522.21,496.41,504.6
11/29/20181,538.61,5511,513.21,531
11/30/20181,5311,5311,498.81,501.6
12/03/20181,6021,6151,580.41,590
12/04/20181,5811,6061,575.21,600.8
12/05/20181,577.21,580.81,5641,566.4
12/06/20181,538.41,542.61,488.61,497.2
12/07/20181,515.61,563.41,5011,534.6
12/10/20181,5271,562.21,516.81,529.6
12/11/20181,559.81,577.81,5471,561.6
12/12/20181,5911,613.21,5821,608.4
12/13/20181,6211,638.61,613.41,631.4
12/14/20181,600.61,620.21,600.21,616.6
12/17/20181,6561,673.41,6431,659.8
12/18/20181,651.41,662.61,632.21,632.2
12/19/20181,643.41,6731,639.61,667
12/20/20181,6181,643.41,604.41,624.2
12/21/20181,6291,653.41,626.81,650
12/24/20181,616.81,637.41,616.81,637.4
12/27/20181,656.41,6621,599.41,611.4
12/28/20181,6361,651.41,628.81,637
12/31/20181,648.61,665.41,643.81,651.6