BP.L - BP p.l.c.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019498.00499.55495.35498.05498.056,813,075
Aug 21, 2019496.85501.00493.35498.85498.8541,796,555
Aug 20, 2019501.70502.35493.35493.35493.3531,272,968
Aug 19, 2019496.05500.94493.15500.10500.1033,660,653
Aug 16, 2019494.60496.05452.38490.20490.2028,282,483
Aug 15, 2019498.55499.10485.35489.70489.7051,297,872
Aug 14, 2019509.90510.40494.50498.00498.0049,854,609
Aug 13, 2019502.10509.90498.55506.90506.9058,212,747
Aug 12, 2019502.80506.50500.60500.80500.8090,693,782
Aug 09, 2019507.80508.005.08502.90502.90115,995,660
Aug 08, 2019505.20510.10500.00502.90502.9054,586,000
Aug 08, 201910.25 Dividend
Aug 07, 2019509.50514.30502.70505.60495.35115,449,169
Aug 06, 2019515.10515.60507.00507.00496.7239,759,919
Aug 05, 2019519.30521.90508.60515.60505.1570,962,211
Aug 02, 2019533.10533.10523.50526.90516.2251,258,257
Aug 01, 2019542.50544.20535.40538.70527.7846,333,750
Jul 31, 2019556.20556.20543.10545.70534.6445,348,725
Jul 30, 2019546.00547.00532.42543.20532.1951,013,233
Jul 29, 2019522.10532.00521.20527.00516.3244,285,667
Jul 26, 2019524.60526.00521.00523.00512.4032,247,612
Jul 25, 2019522.60526.90520.30523.60512.9939,652,945
Jul 24, 2019529.30530.20521.50523.50512.8958,606,751
Jul 23, 2019528.50532.50523.60527.30516.6139,797,804
Jul 22, 2019521.00527.90520.50523.00512.4030,037,515
Jul 19, 2019518.00521.60516.10517.70507.2033,374,611
Jul 18, 2019525.00525.10515.30515.70505.2553,884,140
Jul 17, 2019536.00536.30527.90528.00517.3045,803,079
Jul 16, 2019539.50544.30537.00543.60532.5822,082,603
Jul 15, 2019546.10546.60542.00542.10531.1134,692,032
Jul 12, 2019547.40548.80544.80546.00534.9322,762,671
Jul 11, 2019549.00552.00545.50545.80534.7320,751,100
Jul 10, 2019546.30549.50543.40545.70534.6426,548,286
Jul 09, 2019548.50548.80543.80546.40535.3220,445,321
Jul 08, 2019543.90547.70542.20545.90534.8326,483,443
Jul 05, 2019545.20548.60541.40542.50531.5029,516,996
Jul 04, 2019547.90551.60545.00545.90534.8317,641,011
Jul 03, 2019554.10555.20545.00546.30535.2231,253,000
Jul 02, 2019561.80563.00555.90555.90544.6333,099,789
Jul 01, 2019557.70562.60555.30557.90546.5928,629,755
Jun 28, 2019548.80551.10546.30548.60537.4828,219,458
Jun 27, 2019552.70556.60548.70550.70539.5421,844,282
Jun 26, 2019553.30557.10551.10554.50543.2625,623,340
Jun 25, 2019550.50553.90548.00551.00539.8323,249,001
Jun 24, 2019556.20559.00549.80550.30539.1436,866,278
Jun 21, 2019548.10561.80547.60556.20544.92118,958,350
Jun 20, 2019544.50553.00541.80549.30538.1670,278,349
Jun 19, 2019549.00550.00541.40541.60530.6233,485,431
Jun 18, 2019534.50548.30534.00545.90534.8376,716,204
Jun 17, 2019540.10541.40532.70536.00525.1331,593,604
Jun 14, 2019540.50540.80535.70538.90527.9727,468,976
Jun 13, 2019540.10545.00538.10539.00528.0736,815,978
Jun 12, 2019550.10553.90539.60540.80529.8446,147,610
Jun 11, 2019555.30558.70555.00557.00545.7120,068,433
Jun 10, 2019554.60556.50552.20555.50544.2420,317,814
Jun 07, 2019547.40554.50545.50551.80540.6126,995,198
Jun 06, 2019541.50545.50540.00543.50532.4825,090,931
Jun 05, 2019543.40548.90537.10537.60526.7025,626,588
Jun 04, 2019540.90545.00536.80544.60533.5624,311,473
Jun 03, 2019536.80544.80532.10544.00532.9730,467,035
May 31, 2019537.00541.20534.50540.10529.1541,026,387
May 30, 2019542.90547.20541.00541.30530.3320,523,480
May 29, 2019544.00544.60537.00541.30530.3329,026,488
May 28, 2019545.90549.60544.70545.50534.4452,602,603
May 24, 2019543.50550.00542.60544.50533.4626,907,118
May 23, 2019554.00556.80541.80544.10533.0732,589,635
May 22, 2019563.00565.80559.40560.50549.1448,368,811
May 21, 2019561.80564.70558.40560.10548.7524,203,258
May 20, 2019557.90562.70554.00557.20545.9034,042,390
May 17, 2019549.70556.80548.20556.00544.7371,760,062
May 16, 2019540.00549.70538.10549.70538.5624,983,457
May 15, 2019535.90540.50531.40539.40528.4672,935,573
May 14, 2019529.00537.80526.50534.60523.7649,188,544
May 13, 2019525.00532.10524.60526.30515.6343,253,294
May 10, 2019531.00531.70523.90524.20513.5750,240,369
May 09, 2019530.00531.10525.20525.50514.8527,664,914
May 09, 20198.0655 Dividend
May 08, 2019533.30540.00532.70538.30519.4935,629,259
May 07, 2019542.40545.90532.40533.20514.5662,918,760
May 03, 2019545.50554.10544.50548.10528.9423,509,405
May 02, 2019552.30552.80545.30547.50528.3626,389,541
May 01, 2019560.70562.30549.80552.00532.7111,056,329
Apr 30, 2019555.70563.90552.00559.00539.4631,780,473
Apr 29, 2019556.60557.30549.90552.50533.1931,058,058
Apr 26, 2019567.30567.80554.10556.10536.6632,374,844
Apr 25, 2019567.40570.20562.60569.30549.4023,156,060
Apr 24, 2019580.50582.80568.20570.20550.2734,062,869
Apr 23, 2019575.00583.40571.60582.50562.1435,394,984
Apr 18, 2019568.70572.10566.40567.70547.8619,062,523
Apr 17, 2019570.50573.60566.50572.00552.0121,400,687
Apr 16, 2019566.00571.30564.90568.10548.2418,704,051
Apr 15, 2019571.60572.50567.40569.90549.9819,886,504
Apr 12, 2019576.90578.40567.70570.60550.6624,267,295
Apr 11, 2019574.90577.50570.80572.60552.5923,789,439
Apr 10, 2019575.00579.60573.10576.20556.0622,178,417
Apr 09, 2019576.10580.80572.30574.00553.9449,629,451
Apr 08, 2019568.50578.20566.90578.20557.9927,003,817
Apr 05, 2019560.80569.00560.80568.60548.7331,824,435
Apr 04, 2019556.60560.50552.20559.60540.0426,338,687
Apr 03, 2019562.20564.10559.30560.30540.7234,023,073
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...