ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BP. Bp Plc

494.80
2.00 (0.41%)
Last Updated: 06:56:38
Delayed by 15 minutes

BP. Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 492.80 -7.00 -1.40% 495.65 496.30 489.40 32,402,439
Mar 26 2024 499.80 -6.10 -1.21% 505.20 505.30 497.90 69,500,783
Mar 25 2024 505.90 7.05 1.41% 500.30 507.50 500.30 23,958,658
Mar 22 2024 498.85 2.20 0.44% 496.55 503.20 495.80 28,416,886
Mar 21 2024 496.65 3.00 0.61% 497.40 499.50 494.95 47,890,484
Mar 20 2024 493.65 -4.65 -0.93% 496.15 497.40 491.60 35,425,646
Mar 19 2024 498.30 5.00 1.01% 495.00 498.95 492.60 36,685,706
Mar 18 2024 493.30 2.30 0.47% 493.35 496.45 491.15 22,333,960
Mar 15 2024 491.00 1.00 0.20% 491.65 494.95 490.40 66,167,055
Mar 14 2024 490.00 5.00 1.03% 485.00 490.05 483.90 30,745,730
Mar 13 2024 485.00 7.55 1.58% 478.90 486.80 476.80 35,948,819
Mar 12 2024 477.45 5.75 1.22% 474.00 480.35 474.00 26,696,122
Mar 11 2024 471.70 -0.40 -0.08% 470.25 473.15 467.60 34,205,311
Mar 08 2024 472.10 -3.95 -0.83% 476.90 480.30 471.95 24,411,522
Mar 07 2024 476.05 -2.85 -0.60% 478.00 478.85 474.45 42,247,704
Mar 06 2024 478.90 8.00 1.70% 470.90 480.30 470.55 58,857,975
Mar 05 2024 470.90 1.15 0.24% 468.55 471.40 466.80 31,947,855
Mar 04 2024 469.75 -1.90 -0.40% 475.00 479.55 469.35 25,273,547
Mar 01 2024 471.65 10.95 2.38% 465.50 471.80 463.80 27,451,308
Feb 29 2024 460.70 -1.60 -0.35% 461.00 463.95 459.00 73,381,125
Feb 28 2024 462.30 -3.95 -0.85% 465.45 466.45 461.65 39,526,435
Feb 27 2024 466.25 -0.05 -0.01% 464.75 469.30 464.65 23,993,734
Feb 26 2024 466.30 0.20 0.04% 462.15 467.75 461.60 49,310,343
Feb 23 2024 466.10 -2.10 -0.45% 467.70 470.35 460.65 35,843,036
Feb 22 2024 468.20 -2.20 -0.47% 470.95 473.50 465.40 24,655,270
Feb 21 2024 470.40 3.85 0.83% 466.45 471.20 464.70 20,144,064
Feb 20 2024 466.55 -8.25 -1.74% 475.25 475.80 465.85 70,791,525
Feb 19 2024 474.80 2.80 0.59% 469.55 476.70 468.90 28,855,796
Feb 16 2024 472.00 3.25 0.69% 472.05 475.90 469.05 66,252,612
Feb 15 2024 468.75 -7.75 -1.63% 468.95 471.10 461.70 34,521,297
Feb 14 2024 476.50 -3.25 -0.68% 480.75 484.25 474.80 80,555,336
Feb 13 2024 479.75 0.30 0.06% 480.05 486.95 477.75 62,932,127
Feb 12 2024 479.45 1.00 0.21% 476.20 482.85 474.70 30,937,570
Feb 09 2024 478.45 2.20 0.46% 477.25 485.00 477.15 26,847,021
Feb 08 2024 476.25 1.65 0.35% 474.60 480.65 468.35 42,170,662
Feb 07 2024 474.60 -4.35 -0.91% 478.45 483.30 474.30 32,853,678
Feb 06 2024 478.95 24.80 5.46% 475.05 485.55 474.55 70,913,138
Feb 05 2024 454.15 -4.55 -0.99% 457.00 459.45 451.00 71,904,721
Feb 02 2024 458.70 -6.95 -1.49% 462.20 462.20 454.80 41,121,455
Feb 01 2024 465.65 3.20 0.69% 466.00 470.20 463.90 56,057,062
Jan 31 2024 462.45 -6.25 -1.33% 471.25 471.90 462.45 45,454,882
Jan 30 2024 468.70 2.90 0.62% 466.00 470.70 465.35 35,754,225
Jan 29 2024 465.80 4.10 0.89% 469.95 471.65 464.80 38,221,073
Jan 26 2024 461.70 6.05 1.33% 461.00 465.00 461.00 60,314,873
Jan 25 2024 455.65 2.70 0.60% 454.05 460.60 454.05 29,542,494
Jan 24 2024 452.95 1.75 0.39% 450.30 453.20 447.95 29,658,912
Jan 23 2024 451.20 5.15 1.15% 451.00 453.40 448.25 64,833,619
Jan 22 2024 446.05 0.25 0.06% 444.90 448.35 441.10 44,159,316
Jan 19 2024 445.80 1.55 0.35% 447.60 449.65 445.60 36,038,736
Jan 18 2024 444.25 -4.25 -0.95% 446.85 448.70 442.90 36,430,883
Jan 17 2024 448.50 -3.80 -0.84% 449.00 450.45 442.20 27,300,619
Jan 16 2024 452.30 -0.70 -0.15% 450.80 458.65 448.20 57,742,894
Jan 15 2024 453.00 -1.15 -0.25% 457.65 458.40 451.30 16,043,817
Jan 12 2024 454.15 -0.05 -0.01% 457.75 461.85 454.15 42,003,255
Jan 11 2024 454.20 -2.25 -0.49% 457.00 459.95 453.60 58,037,874
Jan 10 2024 456.45 -2.90 -0.63% 457.80 462.30 455.00 32,926,863
Jan 09 2024 459.35 -2.10 -0.46% 465.10 468.90 459.35 36,139,824
Jan 08 2024 461.45 -12.40 -2.62% 468.85 471.55 459.30 47,907,408
Jan 05 2024 473.85 0.40 0.08% 469.20 477.00 467.30 17,162,122
Jan 04 2024 473.45 1.50 0.32% 478.00 481.35 473.45 39,839,539
Jan 03 2024 471.95 0.95 0.20% 470.25 473.20 465.05 32,497,158
Jan 02 2024 471.00 4.85 1.04% 468.80 472.70 468.45 31,025,841
Dec 29 2023 466.15 0.95 0.20% 464.80 466.15 460.45 7,304,957

Your Recent History

Delayed Upgrade Clock