Bp Plc (BP.)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:55:46 | 458.15 | 17 | O | 458.15 | 458.25 | Sell | 7,016,458 | 6501 | LSE | |
| 06:55:45 | 458.15 | 12 | AT | 458.15 | 458.25 | Sell | 7,016,441 | 6500 | LSE | |
| 06:55:28 | 458.15 | 11 | O | 458.05 | 458.15 | Buy | 7,016,429 | 6499 | LSE | |
| 06:55:01 | 458.1 | 2 | O | 458.0 | 458.1 | Buy | 7,016,418 | 6498 | LSE | |
| 06:54:51 | 458.1 | 2 | O | 458.0 | 458.1 | Buy | 7,016,416 | 6497 | LSE | |
| 06:54:51 | 458.1 | 6 | O | 458.0 | 458.1 | Buy | 7,016,414 | 6496 | LSE | |
| 06:54:45 | 458.01 | 656 | O | 458.0 | 458.1 | Sell | 7,016,408 | 6495 | LSE | |
| 06:54:43 | 458.05 | 1 | O | 458.0 | 458.05 | Buy | 7,015,752 | 6494 | LSE | |
| 06:54:43 | 458.05 | 2 | O | 458.0 | 458.05 | Buy | 7,015,751 | 6493 | LSE | |
| 06:54:43 | 458.05 | 1 | O | 458.0 | 458.05 | Buy | 7,015,749 | 6492 | LSE | |
| 06:54:43 | 458.05 | 1 | O | 458.0 | 458.05 | Buy | 7,015,748 | 6491 | LSE | |
| 06:54:41 | 458.05 | 3 | O | 458.0 | 458.05 | Buy | 7,015,747 | 6490 | LSE | |
| 06:54:36 | 458.05 | 4 | O | 457.95 | 458.05 | Buy | 7,015,744 | 6489 | LSE | |
| 06:54:36 | 458.05 | 26 | O | 457.95 | 458.05 | Buy | 7,015,740 | 6488 | LSE | |
| 06:54:32 | 457.95 | 908 | AT | 457.85 | 457.95 | Buy | 7,015,714 | 6487 | LSE | |
| 06:54:31 | 457.95 | 1 | O | 457.85 | 457.95 | Buy | 7,014,806 | 6486 | LSE | |
| 06:54:31 | 457.95 | 1 | O | 457.85 | 457.95 | Buy | 7,014,805 | 6485 | LSE | |
| 06:54:25 | 457.885 | 1750 | O | 457.85 | 457.95 | Sell | 7,014,804 | 6484 | LSE | |
| 06:54:24 | 457.95 | 4 | O | 457.85 | 457.95 | Buy | 7,013,054 | 6483 | LSE | |
| 06:54:24 | 457.95 | 1 | O | 457.85 | 457.95 | Buy | 7,013,050 | 6482 | LSE | |
| 06:54:19 | 457.85 | 3 | O | 457.85 | 457.95 | Sell | 7,013,049 | 6481 | LSE | |
| 06:54:19 | 457.95 | 1 | O | 457.85 | 457.95 | Buy | 7,013,046 | 6480 | LSE | |
| 06:53:53 | 458.0 | 1 | O | 457.85 | 458.0 | Buy | 7,013,045 | 6479 | LSE | |
| 06:53:32 | 457.95 | 2 | O | 457.8 | 457.95 | Buy | 7,013,044 | 6478 | LSE | |
| 06:53:24 | 457.9 | 1 | O | 457.8 | 457.9 | Buy | 7,013,042 | 6477 | LSE | |
| 06:53:24 | 457.9 | 2 | O | 457.8 | 457.9 | Buy | 7,013,041 | 6476 | LSE | |
| 06:53:18 | 457.95 | 1 | O | 457.8 | 457.9 | Buy | 7,013,039 | 6475 | LSE | |
| 06:53:07 | 458.05 | 1 | O | 457.8 | 457.95 | Buy | 7,013,038 | 6474 | LSE | |
| 06:53:07 | 457.95 | 388 | AT | 457.95 | 458.05 | Sell | 7,013,037 | 6473 | LSE | |
| 06:53:07 | 457.95 | 577 | AT | 457.95 | 458.05 | Sell | 7,012,649 | 6472 | LSE | |
| 06:52:53 | 458.05 | 3 | O | 457.95 | 458.05 | Buy | 7,012,072 | 6471 | LSE | |
| 06:52:53 | 458.05 | 1 | O | 457.95 | 458.05 | Buy | 7,012,069 | 6470 | LSE | |
| 06:52:46 | 458.05 | 65 | O | 457.95 | 458.05 | Buy | 7,012,068 | 6469 | LSE | |
| 06:52:46 | 458.05 | 1 | O | 457.95 | 458.05 | Buy | 7,012,003 | 6468 | LSE | |
| 06:52:34 | 458.1 | 2 | O | 457.95 | 458.05 | Buy | 7,012,002 | 6467 | LSE | |
| 06:52:34 | 458.0 | 933 | AT | 458.0 | 458.05 | Sell | 7,012,000 | 6466 | LSE | |
| 06:52:18 | 458.1 | 1 | O | 458.0 | 458.1 | Buy | 7,011,067 | 6465 | LSE | |
| 06:52:18 | 458.1 | 4 | O | 458.0 | 458.1 | Buy | 7,011,066 | 6464 | LSE | |
| 06:52:14 | 457.95 | 1 | O | 458.0 | 458.1 | Sell | 7,011,062 | 6463 | LSE | |
| 06:52:14 | 457.95 | 2 | O | 458.0 | 458.1 | Sell | 7,011,061 | 6462 | LSE | |
| 06:52:14 | 457.95 | 1 | O | 458.0 | 458.1 | Sell | 7,011,059 | 6461 | LSE | |
| 06:52:14 | 458.0 | 606 | AT | 457.95 | 458.0 | Buy | 7,011,058 | 6460 | LSE | |
| 06:52:14 | 457.95 | 862 | AT | 457.85 | 457.95 | Buy | 7,010,452 | 6459 | LSE | |
| 06:52:14 | 457.95 | 1211 | AT | 457.85 | 457.95 | Buy | 7,009,590 | 6458 | LSE | |
| 06:52:14 | 457.95 | 431 | AT | 457.85 | 457.95 | Buy | 7,008,379 | 6457 | LSE | |
| 06:52:07 | 457.95 | 2 | O | 457.85 | 457.95 | Buy | 7,007,948 | 6456 | LSE | |
| 06:52:07 | 457.9 | 395 | AT | 457.9 | 457.95 | Sell | 7,007,946 | 6455 | LSE | |
| 06:52:07 | 457.9 | 1021 | AT | 457.9 | 457.95 | Sell | 7,007,551 | 6454 | LSE | |
| 06:52:07 | 457.9 | 523 | AT | 457.9 | 457.95 | Sell | 7,006,530 | 6453 | LSE | |
| 06:52:06 | 457.905 | 6500 | O | 457.9 | 457.95 | Sell | 7,006,007 | 6452 | LSE | |
| 06:52:05 | 457.95 | 1 | O | 457.9 | 457.95 | Buy | 6,999,507 | 6451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
