1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Bp Plc (BP.)
  7. Historical

BP.

Bp Historical Data

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
Bp Plc BP. London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
2.80 0.84% 335.70 10:05:38
Open Price Low Price High Price Close Price Prev Close
327.10 326.25 336.80 332.90
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BP. Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week344.75345.85310.55326.6366,765,988-9.05-2.63%
1 Month334.85353.40310.55336.4653,439,9530.850.25%
3 Months293.40366.40291.30335.5851,454,67242.3014.42%
6 Months316.90366.40275.85321.5945,512,80018.805.93%
1 Year251.90366.40250.35304.9650,674,49883.8033.27%
3 Years543.70583.40188.54367.2547,207,973-208.00-38.26%
5 Years466.40603.20188.54410.9141,977,670-130.70-28.02%

BP. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 332.90 7.45 2.29% 331.25 338.10 330.25 39,749,184
Nov 30 2021 325.45 -2.25 -0.69% 320.30 329.10 317.65 88,552,471
Nov 29 2021 327.70 10.05 3.16% 326.00 334.00 322.40 68,854,600
Nov 26 2021 317.65 -27.10 -7.86% 319.00 328.10 310.55 99,464,759
Nov 25 2021 344.75 0.25 0.07% 344.75 345.85 342.55 37,208,926
Nov 24 2021 344.50 5.10 1.5% 342.00 346.90 340.50 42,179,883
Nov 23 2021 339.40 5.00 1.5% 330.10 342.40 330.05 42,520,171
Nov 22 2021 334.40 7.85 2.4% 327.00 334.90 324.20 44,893,850
Nov 19 2021 326.55 -9.90 -2.94% 341.80 342.65 323.40 59,428,174
Nov 18 2021 336.45 -5.55 -1.62% 335.25 338.35 333.60 31,237,031
Nov 17 2021 342.00 -2.55 -0.74% 343.25 345.85 340.90 47,317,764
Nov 16 2021 344.55 3.00 0.88% 343.30 350.60 342.55 67,404,397
Nov 15 2021 341.55 0.65 0.19% 339.50 345.80 336.70 33,593,796
Nov 12 2021 340.90 -4.25 -1.23% 342.60 344.15 340.25 58,272,317
Nov 11 2021 345.15 -2.65 -0.76% 342.60 347.25 339.80 45,882,176
Nov 10 2021 347.80 3.35 0.97% 346.00 353.40 345.35 61,493,299
Nov 09 2021 344.45 -0.80 -0.23% 344.60 348.25 341.80 31,932,595
Nov 08 2021 345.25 -0.15 -0.04% 345.65 350.65 344.35 32,530,402
Nov 05 2021 345.40 5.90 1.74% 337.55 346.70 336.20 35,758,461
Nov 04 2021 339.50 4.65 1.39% 334.85 342.85 334.00 100,529,798
Nov 03 2021 334.85 -10.10 -2.93% 339.55 342.95 334.05 78,984,633
Nov 02 2021 344.95 -12.05 -3.38% 357.00 358.30 341.90 78,589,536
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.