BP.

Bp Historical Data

BP. Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 431.10 1.15 0.27% 425.15 435.10 425.10 73,476,741
Sep 26 2022 429.95 -3.15 -0.73% 423.55 434.60 422.30 59,025,366
Sep 23 2022 433.10 -25.15 -5.49% 453.25 456.20 428.35 83,714,422
Sep 22 2022 458.25 2.70 0.59% 453.20 464.55 451.20 37,733,871
Sep 21 2022 455.55 3.05 0.67% 455.85 466.00 453.25 36,954,817
Sep 20 2022 452.50 0.45 0.1% 451.90 462.90 451.45 39,409,178
Sep 19 2022 452.05 0.00 +0.00% 454.30 460.35 450.95 0.00
Sep 16 2022 452.05 -4.50 -0.99% 454.30 460.35 450.95 176,472,659
Sep 15 2022 456.55 -5.75 -1.24% 462.50 466.80 453.95 40,494,999
Sep 14 2022 462.30 0.75 0.16% 457.45 465.95 454.25 47,646,653
Sep 13 2022 461.55 3.70 0.81% 460.85 466.00 456.40 38,603,352
Sep 12 2022 457.85 7.05 1.56% 454.50 461.85 453.45 31,631,767
Sep 09 2022 450.80 7.75 1.75% 447.30 455.75 445.05 34,059,168
Sep 08 2022 443.05 1.80 0.41% 444.15 449.95 439.85 36,147,844
Sep 07 2022 441.25 -11.45 -2.53% 447.55 454.30 440.60 78,216,714
Sep 06 2022 452.70 -10.65 -2.3% 461.60 462.15 449.80 50,487,776
Sep 05 2022 463.35 9.65 2.13% 452.75 467.45 452.50 52,525,489
Sep 02 2022 453.70 12.50 2.83% 447.00 457.55 443.95 54,912,833
Sep 01 2022 441.20 -0.30 -0.07% 442.00 445.80 436.50 42,958,927
Aug 31 2022 441.50 -7.75 -1.73% 451.10 452.30 428.25 101,580,679
Aug 30 2022 449.25 -8.55 -1.87% 463.15 469.60 447.00 61,019,649
Aug 29 2022 457.80 0.00 +0.00% 461.50 464.05 457.30 0.00
Aug 26 2022 457.80 -1.65 -0.36% 461.50 464.05 457.30 31,407,802
Aug 25 2022 459.45 6.50 1.44% 460.10 463.75 458.65 31,198,038
Aug 24 2022 452.95 -6.45 -1.4% 460.00 460.60 452.55 48,051,181
Aug 23 2022 459.40 10.40 2.32% 449.05 459.85 445.95 36,599,065
Aug 22 2022 449.00 1.20 0.27% 440.10 452.45 440.00 39,416,547
Aug 19 2022 447.80 5.80 1.31% 442.00 449.90 441.65 38,519,075
Aug 18 2022 442.00 11.10 2.58% 432.60 443.05 432.60 38,584,109
Aug 17 2022 430.90 4.40 1.03% 428.70 433.15 425.45 45,687,756
Aug 16 2022 426.50 1.00 0.24% 424.05 432.10 424.05 37,439,676
Aug 15 2022 425.50 -5.05 -1.17% 433.05 435.45 417.45 53,403,451
Aug 12 2022 430.55 3.00 0.7% 428.15 435.90 427.75 35,069,794
Aug 11 2022 427.55 6.30 1.5% 418.15 428.45 417.55 35,120,255
Aug 10 2022 421.25 -1.30 -0.31% 420.95 425.35 417.05 40,052,969
Aug 09 2022 422.55 6.25 1.5% 417.40 425.65 415.90 39,285,225
Aug 08 2022 416.30 5.15 1.25% 412.00 419.60 411.80 41,487,018
Aug 05 2022 411.15 3.15 0.77% 405.50 414.40 399.00 36,294,094
Aug 04 2022 408.00 -2.70 -0.66% 408.35 420.85 406.80 52,279,236
Aug 03 2022 410.70 7.35 1.82% 406.45 416.00 402.40 71,047,879
Aug 02 2022 403.35 11.00 2.8% 404.15 411.10 401.65 47,636,177
Aug 01 2022 392.35 -7.65 -1.91% 401.55 404.05 390.90 36,241,188
Jul 29 2022 400.00 10.60 2.72% 388.55 404.875 386.15 46,897,760
Jul 28 2022 389.40 -3.75 -0.95% 396.25 396.80 385.15 32,074,489
Jul 27 2022 393.15 4.60 1.18% 390.20 395.20 388.10 20,589,474
Jul 26 2022 388.55 1.85 0.48% 390.75 395.85 388.55 21,526,132
Jul 25 2022 386.70 3.40 0.89% 380.55 387.55 374.30 30,530,040
Jul 22 2022 383.30 -0.60 -0.16% 387.00 390.60 380.10 25,372,384
Jul 21 2022 383.90 -4.60 -1.18% 389.70 394.25 379.10 35,638,970
Jul 20 2022 388.50 2.90 0.75% 392.00 393.80 386.70 40,270,520
Jul 19 2022 385.60 3.25 0.85% 380.55 388.05 379.55 27,341,316
Jul 18 2022 382.35 9.25 2.48% 380.00 388.95 380.00 30,322,728
Jul 15 2022 373.10 9.15 2.51% 367.35 377.15 365.05 36,271,767
Jul 14 2022 363.95 -13.25 -3.51% 377.90 380.40 359.20 58,464,356
Jul 13 2022 377.20 0.15 0.04% 376.25 383.40 372.30 35,878,814
Jul 12 2022 377.05 -7.55 -1.96% 385.25 386.00 373.50 34,184,804
Jul 11 2022 384.60 -1.95 -0.5% 380.70 386.65 377.70 28,594,907
Jul 08 2022 386.55 1.30 0.34% 382.90 395.65 382.60 32,531,220
Jul 07 2022 385.25 16.60 4.5% 378.60 391.55 377.90 85,116,422
Jul 06 2022 368.65 -4.65 -1.25% 381.80 387.70 365.30 65,971,888
Jul 05 2022 373.30 -28.15 -7.01% 402.55 402.60 372.25 68,743,062
Jul 04 2022 401.45 16.95 4.41% 392.70 403.95 392.00 27,059,146
Jul 01 2022 384.50 -3.80 -0.98% 380.25 391.70 377.45 38,594,399
Jun 30 2022 388.30 -9.40 -2.36% 389.90 398.35 384.30 36,311,980


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.

Log in to InvestorsHub
Register Now