BHPGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.470718 | -0.006331 | -1.33% | 0.476121 | 0.479676 | 0.463485 | 0.00 |
May 20 2024 | 0.477049 | 0.032881 | 7.40% | 0.14102 | 0.477229 | 0.132125 | 0.00 |
May 19 2024 | 0.444167 | -0.00523 | -1.16% | 0.44927 | 0.453807 | 0.442129 | 0.00 |
May 18 2024 | 0.449397 | 0.000259 | 0.06% | 0.4492 | 0.452075 | 0.446977 | 0.00 |
May 17 2024 | 0.449138 | 0.01012 | 2.31% | 0.438901 | 0.452293 | 0.438299 | 0.00 |
May 16 2024 | 0.439018 | -0.005768 | -1.30% | 0.445028 | 0.44732 | 0.434852 | 0.00 |
May 15 2024 | 0.444786 | 0.028404 | 6.82% | 0.416835 | 0.446212 | 0.415027 | 0.00 |
May 14 2024 | 0.416382 | -0.010166 | -2.38% | 0.426707 | 0.427813 | 0.413246 | 0.00 |
May 13 2024 | 0.426548 | 0.0083 | 1.98% | 0.14102 | 0.438201 | 0.132125 | 0.00 |
May 12 2024 | 0.418248 | 0.004318 | 1.04% | 0.414297 | 0.420507 | 0.412805 | 0.00 |
May 11 2024 | 0.41393 | -0.000971 | -0.23% | 0.413728 | 0.417858 | 0.411753 | 0.00 |
May 10 2024 | 0.414901 | -0.01409 | -3.28% | 0.428115 | 0.430845 | 0.410001 | 0.00 |
May 09 2024 | 0.428991 | 0.012235 | 2.94% | 0.417699 | 0.430724 | 0.414644 | 0.00 |
May 08 2024 | 0.416756 | -0.00929 | -2.18% | 0.425108 | 0.429391 | 0.415115 | 0.00 |
May 07 2024 | 0.426046 | -0.002486 | -0.58% | 0.429065 | 0.437489 | 0.424694 | 0.00 |
May 06 2024 | 0.428532 | -0.006595 | -1.52% | 0.14102 | 0.463959 | 0.132125 | 0.00 |
May 05 2024 | 0.435127 | 0.001556 | 0.36% | 0.434595 | 0.438453 | 0.427829 | 0.00 |
May 04 2024 | 0.433571 | 0.005772 | 1.35% | 0.42709 | 0.437061 | 0.425445 | 0.00 |
May 03 2024 | 0.427799 | 0.025825 | 6.42% | 0.401742 | 0.430449 | 0.399759 | 0.00 |
May 02 2024 | 0.401974 | 0.004882 | 1.23% | 0.396903 | 0.405685 | 0.387912 | 0.00 |
May 01 2024 | 0.397092 | -0.016346 | -3.95% | 0.413606 | 0.41447 | 0.386122 | 0.00 |
Apr 30 2024 | 0.413438 | -0.019565 | -4.52% | 0.433126 | 0.43894 | 0.404246 | 0.00 |
Apr 29 2024 | 0.433003 | 0.004053 | 0.94% | 0.14102 | 0.463959 | 0.132125 | 0.00 |
Apr 28 2024 | 0.42895 | -0.000374 | -0.09% | 0.428545 | 0.435177 | 0.42737 | 0.00 |
Apr 27 2024 | 0.429325 | -0.005632 | -1.29% | 0.434935 | 0.435772 | 0.42646 | 0.00 |
Apr 26 2024 | 0.434956 | -0.004205 | -0.96% | 0.439257 | 0.441315 | 0.432308 | 0.00 |
Apr 25 2024 | 0.439161 | -0.000319 | -0.07% | 0.439697 | 0.444233 | 0.429335 | 0.00 |
Apr 24 2024 | 0.439481 | -0.014833 | -3.26% | 0.455777 | 0.458683 | 0.435317 | 0.00 |
Apr 23 2024 | 0.454314 | -0.007233 | -1.57% | 0.460808 | 0.463279 | 0.452133 | 0.00 |
Apr 22 2024 | 0.461546 | 0.014155 | 3.16% | 0.14102 | 0.467426 | 0.132125 | 0.00 |
Apr 21 2024 | 0.447392 | -0.000097 | -0.02% | 0.447498 | 0.453062 | 0.443518 | 0.00 |
Apr 20 2024 | 0.447488 | 0.006076 | 1.38% | 0.440285 | 0.451148 | 0.436106 | 0.00 |
Apr 19 2024 | 0.441412 | 0.00612 | 1.41% | 0.434052 | 0.448186 | 0.411956 | 0.00 |
Apr 18 2024 | 0.435292 | 0.015433 | 3.68% | 0.420513 | 0.438584 | 0.415589 | 0.00 |
Apr 17 2024 | 0.419859 | -0.016996 | -3.89% | 0.436979 | 0.44191 | 0.409852 | 0.00 |
Apr 16 2024 | 0.436855 | 0.002776 | 0.64% | 0.433958 | 0.440442 | 0.423599 | 0.00 |
Apr 15 2024 | 0.434079 | -0.01665 | -3.69% | 0.14102 | 0.456415 | 0.132125 | 0.00 |
Apr 14 2024 | 0.450729 | 0.001394 | 0.31% | 0.446663 | 0.452458 | 0.431749 | 0.00 |
Apr 13 2024 | 0.449335 | -0.012314 | -2.67% | 0.461639 | 0.46719 | 0.427439 | 0.00 |
Apr 12 2024 | 0.46165 | -0.0139 | -2.92% | 0.476521 | 0.484539 | 0.452766 | 0.00 |
Apr 11 2024 | 0.47555 | -0.003498 | -0.73% | 0.478732 | 0.48351 | 0.473057 | 0.00 |
Apr 10 2024 | 0.479048 | 0.014333 | 3.08% | 0.46473 | 0.482575 | 0.457504 | 0.00 |
Apr 09 2024 | 0.464715 | -0.016609 | -3.45% | 0.480839 | 0.48117 | 0.459543 | 0.00 |
Apr 08 2024 | 0.481324 | 0.015212 | 3.26% | 0.14102 | 0.490232 | 0.132125 | 0.00 |
Apr 07 2024 | 0.466112 | 0.003389 | 0.73% | 0.462176 | 0.470688 | 0.462081 | 0.00 |
Apr 06 2024 | 0.462723 | 0.005914 | 1.29% | 0.455523 | 0.467512 | 0.453972 | 0.00 |
Apr 05 2024 | 0.456809 | -0.004252 | -0.92% | 0.461085 | 0.462879 | 0.447314 | 0.00 |
Apr 04 2024 | 0.461061 | 0.015642 | 3.51% | 0.444993 | 0.46533 | 0.438569 | 0.00 |
Apr 03 2024 | 0.445419 | 0.001611 | 0.36% | 0.443749 | 0.451678 | 0.438366 | 0.00 |
Apr 02 2024 | 0.443808 | -0.030044 | -6.34% | 0.4727 | 0.472767 | 0.43844 | 0.00 |
Apr 01 2024 | 0.473851 | -0.003255 | -0.68% | 0.14102 | 0.474223 | 0.132125 | 0.00 |
Mar 31 2024 | 0.477107 | 0.008211 | 1.75% | 0.469318 | 0.477202 | 0.469318 | 0.00 |
Mar 30 2024 | 0.468895 | -0.002501 | -0.53% | 0.471319 | 0.473756 | 0.468158 | 0.00 |
Mar 29 2024 | 0.471396 | -0.006369 | -1.33% | 0.477151 | 0.477804 | 0.466496 | 0.00 |
Mar 28 2024 | 0.477765 | 0.010513 | 2.25% | 0.469234 | 0.481959 | 0.464812 | 0.00 |
Mar 27 2024 | 0.467252 | -0.002299 | -0.49% | 0.4686 | 0.47962 | 0.460712 | 0.00 |
Mar 26 2024 | 0.469552 | 0.001707 | 0.36% | 0.467847 | 0.477119 | 0.465953 | 0.00 |
Mar 25 2024 | 0.467844 | 0.012923 | 2.84% | 0.14102 | 0.476571 | 0.132125 | 0.00 |
Mar 24 2024 | 0.454922 | 0.019769 | 4.54% | 0.434923 | 0.456535 | 0.432461 | 0.00 |
Mar 23 2024 | 0.435152 | 0.005546 | 1.29% | 0.431016 | 0.445923 | 0.426423 | 0.00 |
Mar 22 2024 | 0.429606 | -0.010575 | -2.40% | 0.441 | 0.448841 | 0.422189 | 0.00 |
Mar 21 2024 | 0.440182 | -0.01202 | -2.66% | 0.45177 | 0.454317 | 0.438137 | 0.00 |
Mar 20 2024 | 0.452202 | 0.037323 | 9.00% | 0.415859 | 0.453232 | 0.407326 | 0.00 |
Mar 19 2024 | 0.414878 | -0.037971 | -8.38% | 0.45269 | 0.454824 | 0.414078 | 0.00 |
Mar 18 2024 | 0.452849 | -0.002861 | -0.63% | 0.14102 | 0.478542 | 0.132125 | 0.00 |
Mar 17 2024 | 0.45571 | 0.019373 | 4.44% | 0.440536 | 0.459652 | 0.433455 | 0.00 |
Mar 16 2024 | 0.436337 | -0.029829 | -6.40% | 0.464241 | 0.467857 | 0.434205 | 0.00 |
Mar 15 2024 | 0.466166 | -0.01264 | -2.64% | 0.14102 | 0.470731 | 0.132125 | 0.00 |
Mar 14 2024 | 0.478806 | -0.006508 | -1.34% | 0.485463 | 0.4899 | 0.460693 | 0.00 |
Mar 13 2024 | 0.485314 | 0.011892 | 2.51% | 0.473412 | 0.487749 | 0.472394 | 0.00 |
Mar 12 2024 | 0.473422 | 0.00012 | 0.03% | 0.474629 | 0.486249 | 0.460731 | 0.00 |
Mar 11 2024 | 0.473303 | 0.019314 | 4.25% | 0.14102 | 0.483602 | 0.132125 | 0.00 |
Mar 10 2024 | 0.453988 | 0.000435 | 0.10% | 0.453552 | 0.461468 | 0.451612 | 0.00 |
Mar 09 2024 | 0.453553 | 0.000788 | 0.17% | 0.452161 | 0.455053 | 0.45084 | 0.00 |
Mar 08 2024 | 0.452764 | 0.006947 | 1.56% | 0.445233 | 0.46008 | 0.44009 | 0.00 |
Mar 07 2024 | 0.445817 | 0.00438 | 0.99% | 0.442508 | 0.452906 | 0.439297 | 0.00 |
Mar 06 2024 | 0.441437 | 0.009786 | 2.27% | 0.427364 | 0.452199 | 0.421856 | 0.00 |
Mar 05 2024 | 0.431652 | -0.023098 | -5.08% | 0.458608 | 0.460881 | 0.376163 | 0.00 |
Mar 04 2024 | 0.45475 | 0.031152 | 7.35% | 0.14102 | 0.459211 | 0.132125 | 0.00 |
Mar 03 2024 | 0.423599 | 0.006236 | 1.49% | 0.416713 | 0.424989 | 0.414169 | 0.00 |
Mar 02 2024 | 0.417363 | -0.003242 | -0.77% | 0.420166 | 0.420166 | 0.414452 | 0.00 |
Mar 01 2024 | 0.420604 | 0.006066 | 1.46% | 0.412775 | 0.424973 | 0.410054 | 0.00 |
Feb 29 2024 | 0.414538 | 0.002194 | 0.53% | 0.410519 | 0.424518 | 0.396436 | 0.00 |
Feb 28 2024 | 0.412345 | 0.031021 | 8.13% | 0.38198 | 0.429408 | 0.380154 | 0.00 |
Feb 27 2024 | 0.381324 | 0.016949 | 4.65% | 0.36511 | 0.384482 | 0.358473 | 0.00 |
Feb 26 2024 | 0.364375 | 0.016376 | 4.71% | 0.14102 | 0.367454 | 0.132125 | 0.00 |
Feb 25 2024 | 0.347999 | 0.000772 | 0.22% | 0.34693 | 0.349363 | 0.34506 | 0.00 |
Feb 24 2024 | 0.347227 | 0.005204 | 1.52% | 0.340974 | 0.347679 | 0.340257 | 0.00 |
Feb 23 2024 | 0.342023 | -0.003063 | -0.89% | 0.345982 | 0.346625 | 0.339817 | 0.00 |
Feb 22 2024 | 0.345086 | -0.004789 | -1.37% | 0.349287 | 0.350336 | 0.343697 | 0.00 |