Bp Historical Data - BP.

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bp Plc BP. London Ordinary Share GB0007980591 $0.25
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  7.75 1.67% 473.10 474.25 464.60 465.05 465.35 11:35:26
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BP. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week485.00488.55464.60473.8835,880,630-11.90-2.45%
1 Month510.80513.50464.60494.0633,417,774-37.70-7.38%
3 Months502.10532.60464.60501.8838,561,334-29.00-5.78%
6 Months541.50563.00464.60513.1239,850,278-68.40-12.63%
1 Year525.10583.40464.60523.1936,804,409-52.00-9.9%
3 Years463.00603.20436.95510.1535,018,51010.102.18%
5 Years423.35603.20309.10465.3035,485,41049.7511.75%

BP. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 473.10 7.75 1.67% 465.05 474.25 464.60 38,168,288
Dec 05 2019 465.35 -7.00 -1.48% 473.35 474.10 464.85 27,110,567
Dec 04 2019 472.35 2.30 0.49% 470.05 474.30 468.85 24,887,171
Dec 03 2019 470.05 -11.70 -2.43% 480.00 480.35 468.80 57,818,727
Dec 02 2019 481.75 1.55 0.32% 482.50 488.55 481.00 33,309,321
Nov 29 2019 480.20 -5.90 -1.21% 485.00 487.45 480.20 36,277,362
Nov 28 2019 486.10 -3.25 -0.66% 487.05 488.85 485.35 21,362,097
Nov 27 2019 489.35 -3.75 -0.76% 495.95 497.35 489.35 30,079,416
Nov 26 2019 493.10 -7.20 -1.44% 501.00 501.00 493.10 35,145,606
Nov 25 2019 500.30 1.30 0.26% 500.10 503.70 497.50 18,604,995
Nov 22 2019 499.00 1.75 0.35% 500.00 504.80 499.00 28,481,848
Nov 21 2019 497.25 0.15 0.03% 493.05 498.65 490.35 28,927,499
Nov 20 2019 497.10 -4.80 -0.96% 499.60 499.75 491.20 44,827,583
Nov 19 2019 501.90 0.10 0.02% 503.00 510.40 500.80 33,708,870
Nov 18 2019 501.80 -7.10 -1.4% 507.90 508.60 501.80 59,754,134
Nov 15 2019 508.90 2.60 0.51% 507.20 510.50 502.50 33,453,160
Nov 14 2019 506.30 -4.50 -0.88% 511.00 512.40 505.90 27,938,028
Nov 13 2019 510.80 -1.10 -0.21% 506.80 512.00 505.80 25,264,761
Nov 12 2019 511.90 5.20 1.03% 508.00 513.50 506.40 28,254,599
Nov 11 2019 506.70 -1.90 -0.37% 507.30 508.40 499.95 40,099,079
Nov 08 2019 508.60 -5.30 -1.03% 510.80 512.20 506.30 33,050,662
See More Historical Prices »


Your Recent History
LSE
BP.
Bp
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.