Bp Plc (BP.)
LSE
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 | 4.3 | 1.03726932819 | 414.55 | 434.7 | 411.9 | 38090096 | 424.6955123 | DE |
| 4 | 39.5 | 10.4125477791 | 379.35 | 434.7 | 373.75 | 34406197 | 399.38449667 | DE |
| 12 | 14.65 | 3.62444334488 | 404.2 | 434.7 | 365.2 | 37356097 | 388.89893713 | DE |
| 26 | -28.6 | -6.39177561739 | 447.45 | 467.95 | 365.2 | 38199508 | 404.88823762 | DE |
| 52 | -38.8 | -8.47809461379 | 457.65 | 540.9 | 365.2 | 40157629 | 445.76850803 | DE |
| 156 | 34.85 | 9.07552083333 | 384 | 570.5 | 341.6 | 45952662 | 450.95184937 | DE |
| 260 | -76.95 | -15.5203711174 | 495.8 | 570.5 | 188.54 | 48635880 | 388.05483204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 431.2 | 6.1 | 1.43 | 432.05 | 433.9 | 426.05 | 47136594 |
| 1736530200 | 425.1 | 2.4 | 0.57 | 422.85 | 434.7 | 421.8 | 40097951 |
| 1736443800 | 422.7 | 2.3 | 0.55 | 419 | 426.15 | 418.3 | 23115117 |
| 1736357400 | 420.4 | -1.6 | -0.38 | 424.85 | 426.15 | 416.95 | 37987056 |
| 1736271000 | 422 | 7.95 | 1.92 | 414.55 | 422 | 411.9 | 42113760 |
| 1736184600 | 414.05 | 6.1 | 1.50 | 409.5 | 415.7 | 406.8 | 30138972 |
| 1735925400 | 407.95 | 4.8 | 1.19 | 403.95 | 410.45 | 403.1 | 28423185 |
| 1735839000 | 403.15 | 10.15 | 2.58 | 395 | 404.05 | 394.65 | 26177811 |
| 1735666200 | 393 | 6.25 | 1.62 | 386.8 | 393 | 386.8 | 8892985 |
| 1735579800 | 386.75 | 1.3 | 0.34 | 383.9 | 387.55 | 383.3 | 16078297 |
| 1735320600 | 385.45 | 4.2 | 1.10 | 382.9 | 387.1 | 381.85 | 15837667 |
| 1735061400 | 381.25 | 0.55 | 0.14 | 382.7 | 383.45 | 381.25 | 14896011 |
| 1734975000 | 380.7 | 1.65 | 0.44 | 379.05 | 381 | 377.6 | 15875869 |
| 1734715800 | 379.05 | 0 | 0.00 | 377 | 380 | 373.75 | 86588199 |
| 1734629400 | 379.05 | -4.35 | -1.13 | 380.7 | 382.75 | 378.5 | 52878306 |
| 1734543000 | 383.4 | 3.3 | 0.87 | 380.8 | 386.85 | 380.8 | 55023821 |
| 1734456600 | 380.1 | -5 | -1.30 | 379.35 | 382.85 | 378 | 43643755 |
| 1734370200 | 385.1 | -10.85 | -2.74 | 394.35 | 395.95 | 383.95 | 55160230 |
| 1734111000 | 395.95 | -1.1 | -0.28 | 398.6 | 398.6 | 392.65 | 54185541 |
| 1734024600 | 397.05 | 3 | 0.76 | 397.6 | 399.8 | 395.7 | 23521920 |
| 1733938200 | 394.05 | -1.45 | -0.37 | 393.2 | 396.45 | 392 | 28516468 |
| 1733851800 | 395.5 | 1.65 | 0.42 | 392.3 | 396.65 | 391.75 | 27055417 |
| 1733765400 | 393.85 | 16.1 | 4.26 | 378.9 | 397.45 | 378.9 | 41253027 |
| 1733506200 | 377.75 | -1.45 | -0.38 | 380.8 | 384.25 | 375.15 | 49269704 |
| 1733419800 | 379.2 | -5.15 | -1.34 | 382.7 | 384.1 | 378.25 | 23462107 |
| 1733333400 | 384.35 | -3.25 | -0.84 | 388.35 | 391.2 | 384.2 | 26302059 |
| 1733247000 | 387.6 | 7 | 1.84 | 383.05 | 390.6 | 382.2 | 26667350 |
| 1733160600 | 380.6 | -4.05 | -1.05 | 383.85 | 384.75 | 376.8 | 21720781 |
| 1732901400 | 384.65 | -0.8 | -0.21 | 383.75 | 385.8 | 382.75 | 20089238 |
| 1732815000 | 385.45 | 1.3 | 0.34 | 381.8 | 385.45 | 381.55 | 15445127 |
| 1732728600 | 384.15 | 0.7 | 0.18 | 383.6 | 385.35 | 381.7 | 25984890 |
| 1732642200 | 383.45 | -4.4 | -1.13 | 386.85 | 388.65 | 383.4 | 36319838 |
| 1732555800 | 387.85 | -4.85 | -1.24 | 392.45 | 396.85 | 387.85 | 56076633 |
| 1732296600 | 392.7 | 4.1 | 1.06 | 393.15 | 394.75 | 388.75 | 35904832 |
| 1732210200 | 388.6 | 7.05 | 1.85 | 383.85 | 390.05 | 383 | 31416960 |
| 1732123800 | 381.55 | -1.25 | -0.33 | 381.6 | 384.05 | 380.8 | 28145595 |
| 1732037400 | 382.8 | -4.3 | -1.11 | 387.25 | 389.5 | 380.8 | 30889564 |
| 1731951000 | 387.1 | 4.4 | 1.15 | 382.25 | 389.2 | 381.1 | 41393707 |
| 1731691800 | 382.7 | 3.45 | 0.91 | 377.35 | 386 | 377.35 | 31327066 |
| 1731605400 | 379.25 | 9.2 | 2.49 | 373.45 | 381.55 | 372.4 | 34252241 |
| 1731519000 | 370.05 | 2.75 | 0.75 | 367.75 | 370.15 | 365.2 | 44315593 |
| 1731432600 | 367.3 | -5.7 | -1.53 | 373.3 | 374.85 | 366.3 | 40771937 |
| 1731346200 | 373 | -0.3 | -0.08 | 374.75 | 377.25 | 372.4 | 22427137 |
| 1731087000 | 373.3 | -8.2 | -2.15 | 381.8 | 382.6 | 372.35 | 36605071 |
| 1731000600 | 381.5 | -5 | -1.29 | 385.25 | 388 | 381.4 | 76991627 |
| 1730914200 | 386.5 | 1.4 | 0.36 | 385.2 | 393.4 | 382.65 | 47214620 |
| 1730827800 | 385.1 | 3.1 | 0.81 | 380.8 | 386.25 | 380.8 | 25926121 |
| 1730741400 | 382 | 3.8 | 1.00 | 380.25 | 385.4 | 380.05 | 27556649 |
| 1730482200 | 378.2 | 1.55 | 0.41 | 378.45 | 386.05 | 378.2 | 74819185 |
| 1730395800 | 376.65 | 2.6 | 0.70 | 373.15 | 378.35 | 372.05 | 39488624 |
| 1730309400 | 374.05 | -5.2 | -1.37 | 375.95 | 380.5 | 371.1 | 106192587 |
| 1730223000 | 379.25 | -19.85 | -4.97 | 395 | 397.7 | 377.65 | 62407175 |
| 1730136600 | 399.1 | -5.8 | -1.43 | 398.7 | 399.5 | 392.75 | 35303317 |
| 1729873800 | 404.9 | 3.1 | 0.77 | 401.95 | 406.9 | 401.5 | 24694984 |
| 1729787400 | 401.8 | -0.9 | -0.22 | 404.45 | 410.75 | 401.8 | 64750652 |
| 1729701000 | 402.7 | -3.75 | -0.92 | 404.95 | 407.45 | 402.3 | 24381098 |
| 1729614600 | 406.45 | 1.6 | 0.40 | 404.2 | 407.85 | 402.4 | 27636740 |
| 1729528200 | 404.85 | 5.25 | 1.31 | 401.35 | 408.15 | 401.35 | 27474748 |
| 1729269000 | 399.6 | -0.4 | -0.10 | 401.55 | 406.2 | 397.65 | 30967700 |
| 1729182600 | 400 | 4.55 | 1.15 | 395.65 | 401.7 | 395.35 | 29415078 |
| 1729096200 | 395.45 | 2.95 | 0.75 | 393.5 | 398.8 | 393.5 | 85488676 |
| 1729009800 | 392.5 | -15.9 | -3.89 | 392.3 | 395.9 | 388 | 58458572 |
| 1728923400 | 408.4 | -1.05 | -0.26 | 405.85 | 410.05 | 405.15 | 24338845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
