BP.L - BP p.l.c.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2017488.75492.35486.90492.15492.1545,844,585
Oct 18, 2017490.65494.24487.25488.00488.0023,446,693
Oct 17, 2017491.95494.70489.35490.60490.6024,299,938
Oct 16, 2017491.80494.30491.15491.50491.5022,812,727
Oct 13, 2017490.65496.92489.99490.80490.8019,288,484
Oct 12, 2017489.80491.80488.17491.45491.4519,318,392
Oct 11, 2017490.05491.80487.80488.65488.6528,770,872
Oct 10, 2017487.10491.64485.70489.95489.9526,032,161
Oct 09, 2017487.10488.32482.99486.30486.3025,059,314
Oct 06, 2017490.00490.95486.60488.15488.1522,257,525
Oct 05, 2017485.00490.40484.85490.40490.4023,165,525
Oct 04, 2017485.65487.10483.10485.75485.7532,018,508
Oct 03, 2017480.75486.704.80486.40486.4030,604,574
Oct 02, 2017480.05481.65477.10480.00480.0040,405,793
Sep 29, 2017477.35480.60475.20477.30477.3026,810,406
Sep 28, 2017472.95476.85471.00476.05476.0525,615,983
Sep 27, 2017472.00473.95468.70473.05473.0537,164,081
Sep 26, 2017473.85476.10470.11471.55471.5531,447,121
Sep 25, 2017464.10473.85463.30472.40472.4032,226,345
Sep 22, 2017463.35468.65461.15466.60466.6026,839,673
Sep 21, 2017461.15463.70460.00463.50463.5039,778,073
Sep 20, 2017456.25459.40454.05459.40459.4022,835,838
Sep 19, 2017450.95457.40450.65456.10456.1026,666,830
Sep 18, 2017450.50454.65449.45450.80450.8024,849,577
Sep 15, 2017450.40451.35445.10448.25448.2553,873,753
Sep 14, 2017453.00457.65450.15451.70451.7034,447,499
Sep 13, 2017447.30454.35446.60452.35452.3538,628,263
Sep 12, 2017450.05450.15446.20448.90448.9020,484,518
Sep 11, 2017448.40450.90445.65449.10449.1018,167,492
Sep 08, 2017449.90450.85445.30446.10446.1015,832,104
Sep 07, 2017448.30451.88447.21449.90449.9023,675,792
Sep 06, 2017445.00448.15441.05446.75446.7529,796,815
Sep 05, 2017447.00449.85445.31446.70446.7029,220,039
Sep 04, 2017443.10448.17442.48446.45446.4514,753,950
Sep 01, 2017447.15448.30442.80444.75444.7518,437,664
Aug 31, 2017442.80446.70440.75445.15445.1532,564,981
Aug 30, 2017442.15444.15440.00441.90441.9018,506,672
Aug 29, 2017445.50446.05437.15440.40440.4027,701,012
Aug 25, 2017445.60449.82444.35445.50445.5015,271,206
Aug 24, 2017445.40448.96442.33443.15443.1528,044,120
Aug 23, 2017442.65444.85440.49444.50444.5022,983,430
Aug 22, 2017441.65449.99441.30442.20442.2025,608,132
Aug 21, 2017440.70442.95437.95440.15440.1532,830,194
Aug 18, 2017441.75443.10438.25440.00440.0027,041,062
Aug 17, 2017443.30447.50442.35443.20443.2022,126,211
Aug 16, 2017446.60449.65445.25445.45445.4526,651,218
Aug 15, 2017446.05449.00443.25444.10444.1018,929,410
Aug 14, 2017448.50449.60444.60446.10446.1024,937,146
Aug 11, 2017452.80453.65447.71447.75447.7529,095,344
Aug 10, 2017462.95463.60456.90457.75457.7527,170,808
Aug 10, 20177.6213 Dividend
Aug 09, 2017469.15471.55467.85468.85461.2320,578,342
Aug 08, 2017468.25473.40468.25471.15463.4923,637,041
Aug 07, 2017464.05470.12460.60468.45460.8443,696,822
Aug 04, 2017457.85465.00457.65463.30455.7717,606,313
Aug 03, 2017457.45461.37453.58460.60453.1129,931,025
Aug 02, 2017456.85459.70439.35459.30451.8331,899,867
Aug 01, 2017455.00462.90452.45456.45449.0342,301,264
Jul 31, 2017445.55449.35444.15445.80438.5531,199,245
Jul 28, 2017442.30445.60439.75443.65436.4425,997,567
Jul 27, 2017444.00447.80442.60444.70437.4727,443,204
Jul 26, 2017447.05449.85444.65445.15437.9122,508,378
Jul 25, 2017442.00447.65441.25446.45439.1929,056,650
Jul 24, 2017443.70444.13436.91439.75432.6048,459,293
Jul 21, 2017449.85454.40444.95446.30439.0523,457,226
Jul 20, 2017448.55454.05447.35450.25442.9324,557,977
Jul 19, 2017448.00448.20442.95445.95438.7019,738,356
Jul 18, 2017445.80450.25442.75445.45438.2121,329,579
Jul 17, 2017446.00451.00446.00447.85440.5725,593,317
Jul 14, 2017447.75448.25443.25444.80437.5735,068,583
Jul 13, 2017450.10450.55445.65446.85439.5943,157,295
Jul 12, 2017445.15454.70445.00450.65443.3228,320,265
Jul 11, 2017444.25444.85438.10442.45435.2623,678,287
Jul 10, 2017447.05447.45441.50443.75436.5418,331,990
Jul 07, 2017443.40446.10440.65444.00436.7830,707,061
Jul 06, 2017445.90448.60441.25445.90438.6526,490,663
Jul 05, 2017450.80451.90442.90444.15436.9325,368,129
Jul 04, 2017450.10451.05447.85450.00442.6919,876,493
Jul 03, 2017444.00453.05443.10451.30443.9624,306,979
Jun 30, 2017446.00448.85440.45442.80435.604,739,449
Jun 29, 2017455.80457.99449.90449.90442.593,249,045
Jun 28, 2017457.85461.97452.95455.30447.902,019,771
Jun 27, 2017457.55462.20456.00460.21452.731,780,601
Jun 26, 2017457.60460.40456.65457.70450.261,948,824
Jun 23, 2017453.55456.88450.45456.35448.934,773,544
Jun 22, 2017455.55458.25450.05456.75449.3318,779,305
Jun 21, 2017460.45461.05454.15456.70449.286,899,891
Jun 20, 2017472.35475.63459.40460.25452.774,126,758
Jun 19, 2017469.70474.70468.34472.65464.971,420,378
Jun 16, 2017463.10468.55462.05466.65459.0665,404,112
Jun 15, 2017460.50467.00455.90460.95453.4637,046,634
Jun 14, 2017470.10470.75461.45461.60454.1033,181,310
Jun 13, 2017474.00474.20468.30470.15462.5119,478,634
Jun 12, 2017471.65475.15464.20470.90463.2527,923,013
Jun 09, 2017460.00468.30459.20467.80460.2031,239,561
Jun 08, 2017455.45459.75453.75456.35448.9334,929,381
Jun 07, 2017468.85469.00456.55456.80449.3746,155,219
Jun 06, 2017463.00466.00458.60464.90457.3433,077,466
Jun 05, 2017465.00469.50463.35464.05456.5129,041,814
Jun 02, 2017469.50470.65462.17462.75455.2344,097,970
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...