BP plc (BPE5)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000999999999999 | -0.0184877056757 | 5.409 | 5.49 | 5.2809999 | 341073 | 5.37979306 | DE |
| 4 | -0.142 | -2.55855855856 | 5.55 | 5.799 | 5.2809999 | 357241 | 5.50472855 | DE |
| 12 | -0.728 | -11.8644067797 | 6.136 | 6.199 | 5.2809999 | 506343 | 5.7327978 | DE |
| 26 | 0.214 | 4.12013862149 | 5.194 | 6.339 | 5.152 | 509791 | 5.74715048 | DE |
| 52 | -0.096 | -1.74418604651 | 5.504 | 6.48 | 5.152 | 546851 | 5.73557649 | DE |
| 156 | 1.986 | 58.0362361192 | 3.422 | 6.48 | 3.312 | 1191268 | 4.81188917 | DE |
| 260 | -0.434 | -7.42896268401 | 5.842 | 6.48 | 2.1045 | 1645023 | 4.08803996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 5.414 | -0.02 | -0.35 | 5.465 | 5.465 | 5.399 | 194196 |
| 1721334360 | 5.433 | 0.02 | 0.44 | 5.402 | 5.49 | 5.399 | 264612 |
| 1721248020 | 5.409 | 0.07 | 1.37 | 5.314 | 5.409 | 5.306 | 235242 |
| 1721161560 | 5.336 | -0.04 | -0.73 | 5.378 | 5.394 | 5.2809999 | 583217 |
| 1721075160 | 5.375 | -0.07 | -1.25 | 5.409 | 5.414 | 5.327 | 428096 |
| 1720815960 | 5.4429999 | 0.04 | 0.70 | 5.409 | 5.47 | 5.385 | 382710 |
| 1720729560 | 5.405 | 0.02 | 0.35 | 5.426 | 5.433 | 5.3259999 | 469366 |
| 1720643220 | 5.386 | 0.01 | 0.11 | 5.361 | 5.43 | 5.353 | 475381 |
| 1720556760 | 5.38 | -0.25 | -4.51 | 5.6449999 | 5.6449999 | 5.343 | 1245611 |
| 1720470360 | 5.634 | -0.08 | -1.37 | 5.676 | 5.689 | 5.624 | 263529 |
| 1720211220 | 5.712 | -0.05 | -0.83 | 5.761 | 5.797 | 5.7009999 | 227613 |
| 1720124820 | 5.76 | 0.02 | 0.40 | 5.738 | 5.799 | 5.71 | 163270 |
| 1720038420 | 5.737 | 0.01 | 0.23 | 5.761 | 5.777 | 5.695 | 359835 |
| 1719952020 | 5.724 | 0.04 | 0.62 | 5.683 | 5.782 | 5.663 | 532078 |
| 1719865620 | 5.689 | 0.09 | 1.53 | 5.657 | 5.689 | 5.615 | 350936 |
| 1719606420 | 5.603 | -0.03 | -0.44 | 5.611 | 5.66 | 5.6 | 279726 |
| 1719520020 | 5.628 | 0.06 | 1.08 | 5.5599999 | 5.631 | 5.5599999 | 170817 |
| 1719433620 | 5.5679999 | -0.06 | -1.03 | 5.635 | 5.66 | 5.5599999 | 128820 |
| 1719347160 | 5.626 | -0.01 | -0.25 | 5.625 | 5.673 | 5.601 | 140152 |
| 1719260820 | 5.64 | 0.1 | 1.79 | 5.55 | 5.64 | 5.53 | 249618 |
| 1719001620 | 5.541 | -0.02 | -0.41 | 5.571 | 5.592 | 5.539 | 221936 |
| 1718915160 | 5.564 | 0.05 | 0.87 | 5.501 | 5.59 | 5.501 | 181266 |
| 1718828820 | 5.516 | -0.01 | -0.13 | 5.5279999 | 5.555 | 5.511 | 193586 |
| 1718742360 | 5.523 | 0.05 | 0.88 | 5.486 | 5.541 | 5.469 | 297052 |
| 1718656020 | 5.475 | 0.02 | 0.46 | 5.477 | 5.495 | 5.416 | 205102 |
| 1718396820 | 5.45 | -0.03 | -0.46 | 5.458 | 5.499 | 5.43 | 163024 |
| 1718310420 | 5.475 | -0.03 | -0.45 | 5.511 | 5.535 | 5.43 | 309674 |
| 1718224020 | 5.5 | -0.06 | -1.04 | 5.5759999 | 5.628 | 5.487 | 479914 |
| 1718137620 | 5.558 | -0.02 | -0.27 | 5.571 | 5.61 | 5.531 | 198216 |
| 1718051220 | 5.573 | 0.12 | 2.26 | 5.535 | 5.597 | 5.515 | 186112 |
| 1717792020 | 5.45 | -0.01 | -0.22 | 5.459 | 5.494 | 5.421 | 456084 |
| 1717705620 | 5.462 | 0.03 | 0.57 | 5.45 | 5.469 | 5.418 | 392510 |
| 1717619220 | 5.431 | -0.04 | -0.77 | 5.499 | 5.499 | 5.4 | 358481 |
| 1717532820 | 5.473 | -0.15 | -2.68 | 5.624 | 5.624 | 5.4269999 | 1012278 |
| 1717446420 | 5.624 | -0.13 | -2.23 | 5.761 | 5.79 | 5.613 | 709811 |
| 1717187220 | 5.752 | 0.06 | 0.98 | 5.7009999 | 5.759 | 5.69 | 448654 |
| 1717100820 | 5.696 | -0.06 | -0.96 | 5.727 | 5.739 | 5.682 | 113122 |
| 1717014420 | 5.751 | -0 | -0.02 | 5.749 | 5.83 | 5.721 | 506843 |
| 1716928020 | 5.752 | 0.04 | 0.70 | 5.725 | 5.758 | 5.6849999 | 436451 |
| 1716841560 | 5.712 | 0.05 | 0.81 | 5.6609999 | 5.724 | 5.633 | 207438 |
| 1716582420 | 5.666 | 0.01 | 0.09 | 5.666 | 5.689 | 5.61 | 631125 |
| 1716496020 | 5.6609999 | -0.01 | -0.11 | 5.658 | 5.711 | 5.625 | 417333 |
| 1716409620 | 5.667 | -0.05 | -0.93 | 5.717 | 5.725 | 5.633 | 538932 |
| 1716323160 | 5.72 | -0.02 | -0.42 | 5.73 | 5.7699999 | 5.69 | 261620 |
| 1716236760 | 5.744 | -0.01 | -0.17 | 5.765 | 5.8019999 | 5.728 | 275340 |
| 1715977620 | 5.7539999 | 0.02 | 0.44 | 5.73 | 5.768 | 5.712 | 268615 |
| 1715891220 | 5.729 | -0.08 | -1.43 | 5.759 | 5.763 | 5.67 | 670624 |
| 1715804820 | 5.812 | -0.07 | -1.12 | 5.8789999 | 5.882 | 5.744 | 624781 |
| 1715718420 | 5.878 | -0.02 | -0.27 | 5.9189999 | 5.939 | 5.835 | 659998 |
| 1715631960 | 5.894 | -0.01 | -0.15 | 5.888 | 5.907 | 5.86 | 401279 |
| 1715372820 | 5.9029999 | 0.02 | 0.31 | 5.863 | 5.955 | 5.841 | 827376 |
| 1715286420 | 5.885 | 0.05 | 0.86 | 5.835 | 5.904 | 5.82 | 197235 |
| 1715200020 | 5.835 | -0.03 | -0.43 | 5.869 | 5.902 | 5.713 | 1138656 |
| 1715113620 | 5.86 | -0.22 | -3.62 | 6.099 | 6.099 | 5.835 | 1574525 |
| 1715027220 | 6.08 | 0.11 | 1.88 | 5.956 | 6.1 | 5.956 | 329279 |
| 1714768020 | 5.968 | -0.06 | -0.95 | 6.041 | 6.064 | 5.907 | 2023950 |
| 1714681560 | 6.025 | -0.09 | -1.39 | 6.04 | 6.07 | 5.883 | 1303729 |
| 1714508820 | 6.11 | -0.04 | -0.67 | 6.165 | 6.199 | 6.104 | 2567903 |
| 1714422420 | 6.151 | 0.01 | 0.24 | 6.136 | 6.179 | 6.121 | 770268 |
| 1714163220 | 6.136 | 0 | 0.08 | 6.16 | 6.18 | 6.101 | 416239 |
| 1714076820 | 6.131 | 0 | 0.03 | 6.112 | 6.174 | 6.091 | 686665 |
| 1713990420 | 6.1289999 | 0 | 0.00 | 6.132 | 6.1769999 | 6.085 | 801092 |
| 1713903960 | 6.1289999 | 0.05 | 0.84 | 6.085 | 6.148 | 6.0599999 | 353707 |
| 1713817560 | 6.078 | 0.08 | 1.28 | 6.029 | 6.1 | 5.979 | 510349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
