Bp Historical Data - BP.

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bp Plc BP. London Ordinary Share GB0007980591 $0.25
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
18.05 5.41% 351.75 341.00 361.55 341.65 333.70 04:37:03
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BP. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week325.60361.55294.35327.48101,688,34026.158.03%
1 Month423.40423.60222.90302.95110,522,988-71.65-16.92%
3 Months493.30502.10222.90370.2364,904,628-141.55-28.69%
6 Months512.00521.50222.90421.0851,670,330-160.25-31.3%
1 Year559.10583.40222.90467.0045,140,881-207.35-37.09%
3 Years460.35603.20222.90493.7737,707,697-108.60-23.59%
5 Years443.70603.20222.90460.3336,887,763-91.95-20.72%

BP. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 333.70 -10.50 -3.05% 327.00 343.60 323.75 95,365,976
Mar 31 2020 344.20 20.60 6.37% 326.90 344.20 325.25 94,926,538
Mar 30 2020 323.60 18.10 5.92% 295.05 323.60 294.35 102,169,033
Mar 27 2020 305.50 -31.50 -9.35% 318.40 319.60 296.55 121,982,241
Mar 26 2020 337.00 -2.40 -0.71% 325.60 346.95 320.15 93,997,912
Mar 25 2020 339.40 27.05 8.66% 325.00 349.25 315.00 177,223,537
Mar 24 2020 312.35 55.45 21.58% 269.00 312.35 266.45 121,499,412
Mar 23 2020 256.90 5.20 2.07% 239.40 261.10 233.20 118,661,243
Mar 20 2020 251.70 10.95 4.55% 255.35 266.05 240.70 148,011,749
Mar 19 2020 240.75 7.05 3.02% 226.90 249.80 222.90 98,158,545
Mar 18 2020 233.70 -25.95 -9.99% 250.70 252.00 232.95 90,334,636
Mar 17 2020 259.65 0.30 0.12% 267.20 267.75 232.05 110,272,961
Mar 16 2020 259.35 -16.95 -6.13% 267.15 267.40 249.60 95,805,170
Mar 13 2020 276.30 1.30 0.47% 286.65 303.75 270.25 106,387,242
Mar 12 2020 275.00 -42.15 -13.29% 305.00 306.95 275.00 106,001,559
Mar 11 2020 317.15 -11.75 -3.57% 336.30 339.70 315.90 86,321,035
Mar 10 2020 328.90 10.70 3.36% 333.85 347.45 319.60 125,830,029
Mar 09 2020 318.20 -77.00 -19.48% 282.05 342.55 282.05 191,822,848
Mar 06 2020 395.20 -21.50 -5.16% 412.30 416.20 394.95 76,005,343
Mar 05 2020 416.70 -5.95 -1.41% 423.40 423.60 415.00 49,682,743
Mar 04 2020 422.65 7.70 1.86% 418.35 425.95 414.70 69,469,112
Mar 03 2020 414.95 3.70 0.9% 419.00 426.10 411.45 59,912,081
Mar 02 2020 411.25 15.10 3.81% 414.65 415.00 396.20 103,214,837
See More Historical Prices »


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.