BP plc (BPE5)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0725 | 1.81727033463 | 3.9895 | 4.3495 | 3.8 | 1356054 | 4.03890518 | DE |
| 4 | -1.1469999 | -22.0195799965 | 5.2089999 | 5.38 | 3.8 | 971010 | 4.353387 | DE |
| 12 | -0.959 | -19.0997809201 | 5.021 | 5.709 | 3.8 | 704193 | 4.82001282 | DE |
| 26 | -0.6564999 | -13.9133180865 | 4.7184999 | 9.7308 | 3.8 | 636244 | 4.77915618 | DE |
| 52 | -2.105 | -34.1332900924 | 6.167 | 9.7308 | 3.8 | 561080 | 5.05990451 | DE |
| 156 | -0.788 | -16.2474226804 | 4.85 | 9.7308 | 3.8 | 765609 | 5.31384161 | DE |
| 260 | 0.547 | 15.5618776671 | 3.515 | 9.7308 | 2.1045 | 1535984 | 4.04912563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744835220 | 4.0679999 | 0.03 | 0.84 | 4.0335 | 4.1475 | 3.9805 | 739982 |
| 1744748820 | 4.034 | 0.06 | 1.61 | 3.9835 | 4.1075 | 3.9805 | 847387 |
| 1744662420 | 3.97 | 0.05 | 1.37 | 3.9535 | 4.0635 | 3.9105 | 1340522 |
| 1744403220 | 3.9165 | -0.02 | -0.60 | 3.99 | 4.07 | 3.8 | 1359476 |
| 1744316820 | 3.94 | -0.35 | -8.16 | 4.3339999 | 4.3495 | 3.8795 | 1568080 |
| 1744230420 | 4.29 | 0.29 | 7.25 | 3.9895 | 4.34 | 3.815 | 1664804 |
| 1744144020 | 4 | -0.16 | -3.95 | 4.1994999 | 4.28 | 3.9505 | 1499368 |
| 1744057620 | 4.1645 | -0.19 | -4.26 | 4.0005 | 4.3145 | 3.97 | 2813134 |
| 1743798420 | 4.3499999 | -0.42 | -8.81 | 4.7605 | 4.7975 | 4.311 | 2513926 |
| 1743712020 | 4.7699999 | -0.41 | -7.92 | 5.1319999 | 5.1319999 | 4.7115 | 1444846 |
| 1743625620 | 5.18 | -0.04 | -0.77 | 5.2329999 | 5.25 | 5.15 | 168435 |
| 1743539220 | 5.22 | -0.02 | -0.29 | 5.2329999 | 5.235 | 5.141 | 264593 |
| 1743452820 | 5.235 | 0.03 | 0.48 | 5.151 | 5.2489999 | 5.121 | 265828 |
| 1743197220 | 5.21 | -0.12 | -2.27 | 5.331 | 5.331 | 5.198 | 285285 |
| 1743110820 | 5.331 | -0.01 | -0.19 | 5.337 | 5.364 | 5.309 | 136321 |
| 1743024420 | 5.341 | 0.04 | 0.72 | 5.295 | 5.38 | 5.295 | 319655 |
| 1742938020 | 5.303 | 0.01 | 0.13 | 5.2569999 | 5.372 | 5.2569999 | 148793 |
| 1742851620 | 5.296 | -0.01 | -0.23 | 5.3259999 | 5.369 | 5.2569999 | 167573 |
| 1742592420 | 5.308 | -0.02 | -0.41 | 5.322 | 5.367 | 5.2729999 | 234624 |
| 1742506020 | 5.33 | 0.05 | 0.99 | 5.28 | 5.36 | 5.246 | 334793 |
| 1742419620 | 5.2779999 | 0.07 | 1.31 | 5.2089999 | 5.285 | 5.191 | 499841 |
| 1742333220 | 5.21 | 0.06 | 1.20 | 5.141 | 5.223 | 5.1399999 | 361043 |
| 1742246820 | 5.1479999 | 0.04 | 0.80 | 5.103 | 5.1529999 | 5.074 | 246422 |
| 1741987620 | 5.107 | 0.16 | 3.13 | 4.9989999 | 5.1319999 | 4.9385 | 330150 |
| 1741901220 | 4.952 | 0.03 | 0.53 | 4.94 | 5.01 | 4.9005 | 185166 |
| 1741814820 | 4.926 | 0.03 | 0.59 | 4.929 | 4.9695 | 4.852 | 305993 |
| 1741728420 | 4.897 | -0.06 | -1.17 | 4.9475 | 5.009 | 4.83 | 557481 |
| 1741642020 | 4.955 | 0.01 | 0.30 | 4.946 | 5.03 | 4.9315 | 477503 |
| 1741382820 | 4.94 | 0.05 | 0.96 | 4.873 | 4.955 | 4.873 | 218056 |
| 1741296420 | 4.893 | -0.06 | -1.26 | 4.9505 | 4.982 | 4.853 | 846331 |
| 1741210020 | 4.9555 | 0 | 0.03 | 4.9974999 | 5.0389999 | 4.8535 | 524133 |
| 1741123620 | 4.954 | -0.12 | -2.38 | 5.095 | 5.171 | 4.917 | 771779 |
| 1741037220 | 5.075 | -0.25 | -4.75 | 5.3 | 5.341 | 5.051 | 566099 |
| 1740778020 | 5.328 | 0.01 | 0.26 | 5.3179999 | 5.3339999 | 5.236 | 256949 |
| 1740691620 | 5.314 | 0.11 | 2.02 | 5.212 | 5.398 | 5.194 | 508771 |
| 1740605220 | 5.2089999 | -0.08 | -1.51 | 5.324 | 5.337 | 5.1399999 | 681326 |
| 1740518820 | 5.2889999 | -0.09 | -1.73 | 5.38 | 5.4029999 | 5.2699999 | 350024 |
| 1740432420 | 5.382 | -0.01 | -0.24 | 5.39 | 5.434 | 5.351 | 315052 |
| 1740173220 | 5.3949999 | -0.05 | -0.92 | 5.429 | 5.456 | 5.3659999 | 240410 |
| 1740086820 | 5.445 | -0.11 | -1.89 | 5.54 | 5.574 | 5.41 | 393879 |
| 1740000420 | 5.55 | -0.07 | -1.25 | 5.65 | 5.709 | 5.541 | 896950 |
| 1739914020 | 5.62 | 0.07 | 1.33 | 5.5359999 | 5.625 | 5.5359999 | 412370 |
| 1739827620 | 5.546 | -0.03 | -0.61 | 5.588 | 5.61 | 5.5199999 | 523378 |
| 1739568420 | 5.58 | 0.07 | 1.31 | 5.479 | 5.64 | 5.473 | 662144 |
| 1739482020 | 5.508 | -0.06 | -1.15 | 5.579 | 5.609 | 5.493 | 865327 |
| 1739395620 | 5.572 | 0.02 | 0.40 | 5.531 | 5.6449999 | 5.446 | 744059 |
| 1739309220 | 5.55 | -0.03 | -0.54 | 5.62 | 5.6289999 | 5.481 | 1078003 |
| 1739222820 | 5.58 | 0.37 | 7.00 | 5.37 | 5.631 | 5.335 | 2334649 |
| 1738963620 | 5.215 | 0.07 | 1.32 | 5.165 | 5.229 | 5.139 | 966553 |
| 1738877220 | 5.147 | 0.07 | 1.34 | 5.0839999 | 5.21 | 5.0759999 | 585656 |
| 1738790820 | 5.079 | 0.01 | 0.24 | 5.046 | 5.1289999 | 5.005 | 299010 |
| 1738704420 | 5.067 | 0.05 | 0.94 | 5.026 | 5.078 | 4.9455 | 1205345 |
| 1738618020 | 5.0199999 | -0 | -0.04 | 4.9909999 | 5.11 | 4.94 | 436852 |
| 1738358820 | 5.022 | -0.03 | -0.55 | 5.0359999 | 5.0839999 | 4.989 | 290951 |
| 1738272420 | 5.05 | 0.07 | 1.43 | 4.9764999 | 5.053 | 4.963 | 356763 |
| 1738186020 | 4.979 | -0.02 | -0.42 | 5.013 | 5.016 | 4.924 | 332718 |
| 1738099620 | 5 | 0.01 | 0.23 | 4.9909999 | 5.04 | 4.9625 | 303124 |
| 1738013220 | 4.9885 | -0.01 | -0.21 | 4.934 | 5.0279999 | 4.9005 | 696812 |
| 1737754020 | 4.9989999 | -0.03 | -0.52 | 5.018 | 5.034 | 4.9625 | 718089 |
| 1737667620 | 5.025 | 0.02 | 0.40 | 5.0229999 | 5.0599999 | 5.002 | 413315 |
| 1737581220 | 5.005 | -0.02 | -0.30 | 5.021 | 5.082 | 5.005 | 305955 |
| 1737494820 | 5.0199999 | -0.07 | -1.39 | 5.0839999 | 5.0999999 | 5.0199999 | 365930 |
| 1737408420 | 5.091 | -0.06 | -1.22 | 5.1529999 | 5.165 | 5.079 | 612312 |
| 1737149220 | 5.154 | 0.02 | 0.33 | 5.149 | 5.19 | 5.119 | 982088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
