BP.L - BP p.l.c.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 2017506.60509.50504.40505.00505.004,404,886
Dec 15, 2017505.10506.70501.90505.20505.2044,893,955
Dec 14, 2017505.00507.80503.70504.00504.0035,838,377
Dec 13, 2017509.70511.60505.35507.70507.7050,358,314
Dec 12, 2017499.80511.10499.80511.00511.0042,704,788
Dec 11, 2017492.35499.75492.20498.70498.7029,547,682
Dec 08, 2017488.00493.40482.65492.75492.7540,251,671
Dec 07, 2017493.25494.85487.95489.77489.7726,647,776
Dec 06, 2017490.35496.15490.35494.25494.2530,207,025
Dec 05, 2017493.05495.65491.20491.75491.7545,666,974
Dec 04, 2017495.30496.35490.35493.00493.0032,669,291
Dec 01, 2017492.95496.00490.35492.00492.0038,094,990
Nov 30, 2017493.00495.80489.10489.10489.1061,065,242
Nov 29, 2017497.50500.40492.75494.50494.5035,546,415
Nov 28, 2017495.30503.30495.30501.40501.4040,038,258
Nov 27, 2017500.00503.20496.20496.20496.2026,928,203
Nov 24, 2017501.40501.70497.45501.30501.3021,135,966
Nov 23, 2017497.20501.90495.35500.90500.9022,042,538
Nov 22, 2017497.00499.55495.35497.85497.8541,355,266
Nov 21, 2017492.15498.15491.45494.30494.3034,930,127
Nov 20, 2017490.80494.80490.00492.00492.0020,892,430
Nov 17, 2017490.15495.05488.05493.10493.1021,826,848
Nov 16, 2017497.60500.20490.45491.15491.1531,845,429
Nov 15, 2017499.75500.70493.15495.00495.0032,667,416
Nov 14, 2017506.00508.00502.00503.00503.0025,618,864
Nov 13, 2017508.60516.85506.72506.90506.9022,127,206
Nov 10, 2017516.00517.50506.90506.90506.9024,431,441
Nov 09, 2017518.60520.60514.20514.60514.6034,898,362
Nov 09, 20177.4435 Dividend
Nov 08, 2017525.00525.90521.50524.10516.6629,735,225
Nov 07, 2017524.90529.00522.60524.70517.2537,769,979
Nov 06, 2017516.50522.20515.20521.10513.7028,250,645
Nov 03, 2017518.50521.30514.40516.80509.4624,993,131
Nov 02, 2017512.60519.60509.60518.10510.7435,127,658
Nov 01, 2017519.90519.90512.10514.00506.7042,364,725
Oct 31, 2017522.00522.22501.52510.20502.9560,142,668
Oct 30, 2017497.90504.35496.77501.60494.4837,583,751
Oct 27, 2017488.15497.90488.15497.90490.8329,230,632
Oct 26, 2017488.10491.00486.98490.00483.0424,942,966
Oct 25, 2017494.40495.60486.60487.75480.8223,396,930
Oct 24, 2017489.10497.70489.10496.25489.2027,825,667
Oct 23, 2017490.60492.50487.00490.95483.9819,505,181
Oct 20, 2017492.55493.95489.72491.90484.9125,563,070
Oct 19, 2017488.75492.35486.90492.15485.1645,844,585
Oct 18, 2017490.65494.24487.25488.00481.0723,446,693
Oct 17, 2017491.95494.70489.35490.60483.6324,299,938
Oct 16, 2017491.80494.30491.15491.50484.5222,812,727
Oct 13, 2017490.65496.92489.99490.80483.8319,288,484
Oct 12, 2017489.80491.80488.17491.45484.4719,318,392
Oct 11, 2017490.05491.80487.80488.65481.7128,770,872
Oct 10, 2017487.10491.64485.70489.95482.9926,032,161
Oct 09, 2017487.10488.32482.99486.30479.3925,059,314
Oct 06, 2017490.00490.95486.60488.15481.2222,257,525
Oct 05, 2017485.00490.40484.85490.40483.4423,165,525
Oct 04, 2017485.65487.10483.10485.75478.8532,018,508
Oct 03, 2017480.75486.704.80486.40479.4930,604,574
Oct 02, 2017480.05481.65477.10480.00473.1840,405,793
Sep 29, 2017477.35480.60475.20477.30470.5226,810,406
Sep 28, 2017472.95476.85471.00476.05469.2925,615,983
Sep 27, 2017472.00473.95468.70473.05466.3337,164,081
Sep 26, 2017473.85476.10470.11471.55464.8531,447,121
Sep 25, 2017464.10473.85463.30472.40465.6932,226,345
Sep 22, 2017463.35468.65461.15466.60459.9726,839,673
Sep 21, 2017461.15463.70460.00463.50456.9239,778,073
Sep 20, 2017456.25459.40454.05459.40452.8822,835,838
Sep 19, 2017450.95457.40450.65456.10449.6226,666,830
Sep 18, 2017450.50454.65449.45450.80444.4024,849,577
Sep 15, 2017450.40451.35445.10448.25441.8853,873,753
Sep 14, 2017453.00457.65450.15451.70445.2834,447,499
Sep 13, 2017447.30454.35446.60452.35445.9338,628,263
Sep 12, 2017450.05450.15446.20448.90442.5220,484,518
Sep 11, 2017448.40450.90445.65449.10442.7218,167,492
Sep 08, 2017449.90450.85445.30446.10439.7615,832,104
Sep 07, 2017448.30451.88447.21449.90443.5123,675,792
Sep 06, 2017445.00448.15441.05446.75440.4129,796,815
Sep 05, 2017447.00449.85445.31446.70440.3629,220,039
Sep 04, 2017443.10448.17442.48446.45440.1114,753,950
Sep 01, 2017447.15448.30442.80444.75438.4318,437,664
Aug 31, 2017442.80446.70440.75445.15438.8332,564,981
Aug 30, 2017442.15444.15440.00441.90435.6218,506,672
Aug 29, 2017445.50446.05437.15440.40434.1527,701,012
Aug 25, 2017445.60449.82444.35445.50439.1715,271,206
Aug 24, 2017445.40448.96442.33443.15436.8628,044,120
Aug 23, 2017442.65444.85440.49444.50438.1922,983,430
Aug 22, 2017441.65449.99441.30442.20435.9225,608,132
Aug 21, 2017440.70442.95437.95440.15433.9032,830,194
Aug 18, 2017441.75443.10438.25440.00433.7527,041,062
Aug 17, 2017443.30447.50442.35443.20436.9122,126,211
Aug 16, 2017446.60449.65445.25445.45439.1226,651,218
Aug 15, 2017446.05449.00443.25444.10437.7918,929,410
Aug 14, 2017448.50449.60444.60446.10439.7624,937,146
Aug 11, 2017452.80453.65447.71447.75441.3929,095,344
Aug 10, 2017462.95463.60456.90457.75451.2527,170,808
Aug 10, 20177.6213 Dividend
Aug 09, 2017469.15471.55467.85468.85454.6820,578,342
Aug 08, 2017468.25473.40468.25471.15456.9123,637,041
Aug 07, 2017464.05470.12460.60468.45454.2943,696,822
Aug 04, 2017457.85465.00457.65463.30449.3017,606,313
Aug 03, 2017457.45461.37453.58460.60446.6829,931,025
Aug 02, 2017456.85459.70439.35459.30445.4231,899,867
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...