Bp Plc (BP.)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.35 | 2.31310760979 | 447.45 | 462.3 | 443.05 | 23172973 | 453.05837299 | DE |
| 4 | -8.8 | -1.88598371196 | 466.6 | 491.45 | 443.05 | 34003118 | 466.86299601 | DE |
| 12 | -67 | -12.7667682927 | 524.8 | 529.3 | 443.05 | 39937701 | 480.60528864 | DE |
| 26 | 12.9 | 2.89952798382 | 444.9 | 540.9 | 441.1 | 41734075 | 484.15090998 | DE |
| 52 | -17.2 | -3.62105263158 | 475 | 562.2 | 441.1 | 39606137 | 487.82137151 | DE |
| 156 | 167 | 57.4277854195 | 290.8 | 570.5 | 281.2 | 47391118 | 438.08473989 | DE |
| 260 | -63.2 | -12.1305182342 | 521 | 570.5 | 188.54 | 48875447 | 397.02601302 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 457.3 | -1.7 | -0.37 | 457.8 | 460 | 454.65 | 23647197 |
| 1721320200 | 459 | 6.3 | 1.39 | 458 | 462.3 | 456.95 | 24357487 |
| 1721233800 | 452.7 | 6.1 | 1.37 | 446.8 | 454.45 | 445.9 | 21129170 |
| 1721147400 | 446.6 | -2.8 | -0.62 | 448.3 | 450.7 | 443.05 | 23747890 |
| 1721061000 | 449.4 | -4.1 | -0.90 | 447.45 | 450.8 | 446.15 | 22983123 |
| 1720801800 | 453.5 | 1.7 | 0.38 | 455 | 460.1 | 451.65 | 24153123 |
| 1720715400 | 451.8 | -2.85 | -0.63 | 452.8 | 455.2 | 448.3 | 27227887 |
| 1720629000 | 454.65 | 0.4 | 0.09 | 451.5 | 457.7 | 451.5 | 59102811 |
| 1720542600 | 454.25 | -20.4 | -4.30 | 460 | 463.65 | 451.25 | 89880836 |
| 1720456200 | 474.65 | -7.55 | -1.57 | 479.7 | 479.85 | 474.65 | 33324130 |
| 1720197000 | 482.2 | -8.1 | -1.65 | 489.4 | 491.45 | 482 | 68688491 |
| 1720110600 | 490.3 | 7.65 | 1.58 | 483.5 | 490.3 | 482.65 | 20859937 |
| 1720024200 | 482.65 | -2.05 | -0.42 | 485 | 487.5 | 481.75 | 40521309 |
| 1719937800 | 484.7 | 6.2 | 1.30 | 482.85 | 490.2 | 481.7 | 28156968 |
| 1719851400 | 478.5 | 3.3 | 0.69 | 479.3 | 481.95 | 476.35 | 20832378 |
| 1719592200 | 475.2 | 2.4 | 0.51 | 476.3 | 479.5 | 474.3 | 29239154 |
| 1719505800 | 472.8 | 2.25 | 0.48 | 472 | 477.1 | 471.3 | 20914263 |
| 1719419400 | 470.55 | -3.35 | -0.71 | 474.55 | 478.5 | 470.55 | 26737095 |
| 1719333000 | 473.9 | -0.25 | -0.05 | 475.7 | 480.4 | 472.95 | 32854055 |
| 1719246600 | 474.15 | 3.15 | 0.67 | 466.6 | 475.1 | 465.85 | 41705050 |
| 1718987400 | 471 | 0.5 | 0.11 | 468.4 | 473.15 | 467.3 | 86473958 |
| 1718901000 | 470.5 | 4.15 | 0.89 | 466.55 | 472.85 | 466.05 | 51913832 |
| 1718814600 | 466.35 | -0.5 | -0.11 | 466 | 469.15 | 465.65 | 22876472 |
| 1718728200 | 466.85 | 6.2 | 1.35 | 461.95 | 468 | 461.55 | 32364040 |
| 1718641800 | 460.65 | 0.65 | 0.14 | 459.95 | 462.15 | 457.5 | 21608825 |
| 1718382600 | 460 | 0 | 0.00 | 460.3 | 463.35 | 458.3 | 24629861 |
| 1718296200 | 460 | -4.9 | -1.05 | 464.4 | 465.45 | 457.8 | 34613179 |
| 1718209800 | 464.9 | -3.45 | -0.74 | 470.55 | 474.5 | 463.65 | 24802595 |
| 1718123400 | 468.35 | -2.5 | -0.53 | 471 | 472.65 | 465.9 | 36666734 |
| 1718037000 | 470.85 | 8.15 | 1.76 | 463.6 | 471.2 | 462.6 | 31022051 |
| 1717777800 | 462.7 | -0.45 | -0.10 | 463.35 | 467.2 | 460.4 | 28555793 |
| 1717691400 | 463.15 | 2.75 | 0.60 | 462.95 | 463.8 | 460.7 | 24653680 |
| 1717605000 | 460.4 | -2.5 | -0.54 | 463.9 | 465.65 | 460.4 | 37996115 |
| 1717518600 | 462.9 | -18.3 | -3.80 | 472.3 | 472.8 | 460.9 | 60233264 |
| 1717432200 | 481.2 | -6.95 | -1.42 | 491.6 | 494.35 | 480.45 | 51533422 |
| 1717173000 | 488.15 | 2.9 | 0.60 | 485.25 | 488.8 | 485.2 | 49747267 |
| 1717086600 | 485.25 | -3.85 | -0.79 | 485 | 487.25 | 483.05 | 59517236 |
| 1717000200 | 489.1 | 2.1 | 0.43 | 489.2 | 495.4 | 487.5 | 33544726 |
| 1716913800 | 487 | 4 | 0.83 | 488.25 | 489.05 | 483.6 | 72996662 |
| 1716568200 | 483 | 0.45 | 0.09 | 479.3 | 483.25 | 477.3 | 30736719 |
| 1716481800 | 482.55 | 0.85 | 0.18 | 479.85 | 486.5 | 479.05 | 35338790 |
| 1716395400 | 481.7 | -9.1 | -1.85 | 481.75 | 485.05 | 478.8 | 32676025 |
| 1716309000 | 490.8 | -0.45 | -0.09 | 488.8 | 491.55 | 486 | 69038605 |
| 1716222600 | 491.25 | -0.05 | -0.01 | 492.2 | 497.1 | 491.15 | 74160626 |
| 1715963400 | 491.3 | 2 | 0.41 | 491 | 493.1 | 490.3 | 66722602 |
| 1715877000 | 489.3 | -7.65 | -1.54 | 491.7 | 492.9 | 485.55 | 31636852 |
| 1715790600 | 496.95 | -5.35 | -1.07 | 504 | 506.2 | 492.65 | 28251534 |
| 1715704200 | 502.3 | -2.7 | -0.53 | 507.6 | 510.7 | 501.4 | 65512885 |
| 1715617800 | 505 | -1.2 | -0.24 | 505.2 | 507 | 503.5 | 25990567 |
| 1715358600 | 506.2 | 2.1 | 0.42 | 506.1 | 511.7 | 505.3 | 45038850 |
| 1715272200 | 504.1 | 3.6 | 0.72 | 502.1 | 508.2 | 502.1 | 59479760 |
| 1715185800 | 500.5 | -3.2 | -0.64 | 498 | 500.5 | 490.65 | 99082892 |
| 1715099400 | 503.7 | -6.7 | -1.31 | 506.4 | 515.29999 | 499.6 | 57490898 |
| 1714753800 | 510.4 | -5.4 | -1.05 | 516.29999 | 516.6 | 506.1 | 26147313 |
| 1714667400 | 515.79999 | 6.4 | 1.26 | 508.5 | 517.6 | 503.6 | 31297235 |
| 1714581000 | 509.4 | -11 | -2.11 | 520 | 521.79999 | 508.5 | 20749489 |
| 1714494600 | 520.4 | -2.9 | -0.55 | 526 | 529.29999 | 520.4 | 28971121 |
| 1714408200 | 523.29999 | -1.5 | -0.29 | 524.79999 | 527.79999 | 523.1 | 22251815 |
| 1714149000 | 524.79999 | -1.5 | -0.29 | 529.29999 | 530.7 | 522.29999 | 22425948 |
| 1714062600 | 526.29999 | 0.7 | 0.13 | 523.29999 | 529.6 | 520 | 61898777 |
| 1713976200 | 525.6 | 2.5 | 0.48 | 529.2 | 531.4 | 525.29999 | 56508603 |
| 1713889800 | 523.1 | 0.6 | 0.11 | 524.2 | 530.6 | 521 | 52865414 |
| 1713803400 | 522.5 | 7.6 | 1.48 | 516.1 | 523.7 | 514.9 | 32862920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
