Bp Historical Data - BP.

BP. Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 486.10 3.95 0.82% 487.00 489.60 483.55 30,648,147
Jan 23 2020 482.15 1.65 0.34% 480.00 483.15 475.75 36,849,466
Jan 22 2020 480.50 -9.85 -2.01% 491.00 491.70 480.20 32,603,452
Jan 21 2020 490.35 -3.15 -0.64% 492.00 492.20 487.00 38,129,758
Jan 20 2020 493.50 -2.90 -0.58% 499.60 500.10 492.10 44,143,363
Jan 17 2020 496.40 -1.45 -0.29% 497.25 499.90 494.50 38,459,032
Jan 16 2020 497.85 2.65 0.54% 496.50 502.10 495.35 32,556,387
Jan 15 2020 495.20 -0.70 -0.14% 496.85 499.70 494.25 41,512,246
Jan 14 2020 495.90 -1.20 -0.24% 495.80 498.15 493.25 34,454,684
Jan 13 2020 497.10 1.85 0.37% 496.20 499.05 493.25 34,989,524
Jan 10 2020 495.25 3.20 0.65% 498.00 499.50 493.80 36,177,800
Jan 09 2020 492.05 -2.25 -0.46% 493.30 497.00 489.90 31,889,876
Jan 08 2020 494.30 -4.50 -0.9% 501.50 501.90 492.40 36,283,106
Jan 07 2020 498.80 -5.30 -1.05% 505.00 505.50 498.65 45,766,659
Jan 06 2020 504.10 10.05 2.03% 500.00 508.40 499.00 45,157,898
Jan 03 2020 494.05 13.20 2.75% 486.20 494.95 485.30 41,141,725
Jan 02 2020 480.85 9.25 1.96% 475.10 483.75 475.10 24,986,235
Jan 01 2020 471.60 0.00 +0.00% 475.10 477.45 471.60 0.00
Dec 31 2019 471.60 0.00 +0.00% 475.10 477.45 471.60 0.00
Dec 31 2019 471.60 -6.90 -1.44% 475.10 477.45 471.60 17,962,634
Dec 30 2019 478.50 -5.45 -1.13% 481.60 484.00 478.50 42,597,460
Dec 27 2019 483.95 -3.75 -0.77% 491.50 493.55 483.95 23,878,614
Dec 26 2019 487.70 0.00 +0.00% 490.15 491.55 487.70 0.00
Dec 25 2019 487.70 0.00 +0.00% 490.15 491.55 487.70 0.00
Dec 24 2019 487.70 0.00 +0.00% 490.15 491.55 487.70 0.00
Dec 24 2019 487.70 -1.35 -0.28% 490.15 491.55 487.70 6,320,045
Dec 23 2019 489.05 4.00 0.82% 485.70 490.15 483.30 44,039,401
Dec 20 2019 485.05 1.40 0.29% 482.90 487.10 481.30 85,506,613
Dec 19 2019 483.65 4.35 0.91% 482.00 484.55 479.00 199,070,179
Dec 18 2019 479.30 0.45 0.09% 475.30 483.00 474.65 40,051,188
Dec 17 2019 478.85 10.85 2.32% 468.50 479.55 468.10 56,236,223
Dec 16 2019 468.00 5.55 1.2% 462.00 471.10 462.00 59,469,703
Dec 13 2019 462.45 -6.90 -1.47% 462.80 473.00 461.15 49,812,718
Dec 12 2019 469.35 6.10 1.32% 463.05 471.80 462.35 31,687,972
Dec 11 2019 463.25 -6.05 -1.29% 469.40 472.80 463.05 33,289,982
Dec 10 2019 469.30 -1.95 -0.41% 471.20 471.20 463.70 29,111,123
Dec 09 2019 471.25 -1.85 -0.39% 471.50 474.60 468.25 32,924,257
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
Nov 07 2019 513.90 -0.20 -0.04% 508.70 513.90 505.30 40,355,799
Nov 06 2019 514.10 -2.30 -0.45% 514.30 517.40 511.30 27,234,107
Nov 05 2019 516.40 5.30 1.04% 511.80 521.50 510.70 55,415,365
Nov 04 2019 511.10 14.00 2.82% 500.20 513.20 498.50 43,527,672
Nov 01 2019 497.10 7.80 1.59% 489.70 498.75 489.50 47,963,824
Oct 31 2019 489.30 -11.30 -2.26% 493.35 498.90 487.40 48,483,937
Oct 30 2019 500.60 8.05 1.63% 494.05 502.10 492.10 46,545,515
Oct 29 2019 492.55 -19.45 -3.8% 513.00 514.00 487.65 80,082,953


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.