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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:07:15 | 458.0 | 75 | AT | 457.95 | 458.0 | Buy | 7,180,711 | 6651 | LSE | |
| 07:06:57 | 458.05 | 1 | O | 457.95 | 458.0 | Buy | 7,180,636 | 6650 | LSE | |
| 07:06:57 | 458.0 | 1562 | AT | 458.0 | 458.1 | Sell | 7,180,635 | 6649 | LSE | |
| 07:06:57 | 458.0 | 345 | AT | 458.0 | 458.1 | Sell | 7,179,073 | 6648 | LSE | |
| 07:06:42 | 458.024 | 1000 | O | 457.95 | 458.05 | Buy | 7,178,728 | 6647 | LSE | |
| 07:06:39 | 457.95 | 25 | O | 457.95 | 458.05 | Sell | 7,177,728 | 6646 | LSE | |
| 07:06:07 | 457.95 | 37 | O | 457.85 | 457.95 | Buy | 7,177,703 | 6645 | LSE | |
| 07:06:07 | 457.95 | 6964 | AT | 457.9 | 458.0 | 7,177,666 | 6644 | LSE | ||
| 07:06:07 | 457.95 | 583 | AT | 457.95 | 458.0 | Sell | 7,170,702 | 6643 | LSE | |
| 07:06:07 | 457.95 | 1483 | AT | 457.95 | 458.0 | Sell | 7,170,119 | 6642 | LSE | |
| 07:06:07 | 457.95 | 504 | AT | 457.85 | 458.0 | Buy | 7,168,636 | 6641 | LSE | |
| 07:06:07 | 457.95 | 781 | AT | 457.95 | 458.0 | Sell | 7,168,132 | 6640 | LSE | |
| 07:06:07 | 457.95 | 1285 | AT | 457.95 | 458.0 | Sell | 7,167,351 | 6639 | LSE | |
| 07:06:07 | 457.95 | 1600 | AT | 457.85 | 458.0 | Buy | 7,166,066 | 6638 | LSE | |
| 07:06:07 | 457.95 | 466 | AT | 457.95 | 458.0 | Sell | 7,164,466 | 6637 | LSE | |
| 07:06:07 | 457.95 | 1600 | AT | 457.95 | 458.0 | Sell | 7,164,000 | 6636 | LSE | |
| 07:06:07 | 457.95 | 796 | AT | 457.95 | 458.05 | Sell | 7,162,400 | 6635 | LSE | |
| 07:06:07 | 457.95 | 2066 | AT | 457.95 | 458.05 | Sell | 7,161,604 | 6634 | LSE | |
| 07:05:59 | 458.1 | 1 | O | 457.95 | 458.1 | Buy | 7,159,538 | 6633 | LSE | |
| 07:05:41 | 457.9 | 1355 | AT | 457.85 | 457.9 | Buy | 7,159,537 | 6632 | LSE | |
| 07:05:41 | 457.9 | 5 | O | 457.85 | 457.9 | Buy | 7,158,182 | 6631 | LSE | |
| 07:05:25 | 457.9 | 10 | O | 457.85 | 457.9 | Buy | 7,158,177 | 6630 | LSE | |
| 07:04:46 | 457.85 | 2165 | O | 457.85 | 457.95 | Sell | 7,158,167 | 6629 | LSE | |
| 07:04:46 | 457.85 | 1381 | O | 457.85 | 457.95 | Sell | 7,156,002 | 6628 | LSE | |
| 07:04:42 | 457.85 | 1275 | AT | 457.8 | 457.85 | Buy | 7,154,621 | 6627 | LSE | |
| 07:04:37 | 457.8 | 1341 | AT | 457.7 | 457.8 | Buy | 7,153,346 | 6626 | LSE | |
| 07:04:37 | 457.8 | 228 | AT | 457.7 | 457.8 | Buy | 7,152,005 | 6625 | LSE | |
| 07:04:37 | 457.8 | 1372 | AT | 457.7 | 457.8 | Buy | 7,151,777 | 6624 | LSE | |
| 07:04:37 | 457.75 | 12 | AT | 457.7 | 457.75 | Buy | 7,150,405 | 6623 | LSE | |
| 07:04:26 | 457.75 | 5 | O | 457.65 | 457.75 | Buy | 7,150,393 | 6622 | LSE | |
| 07:04:19 | 457.75 | 497 | AT | 457.75 | 457.85 | Sell | 7,150,388 | 6621 | LSE | |
| 07:04:19 | 457.75 | 3 | AT | 457.75 | 457.85 | Sell | 7,149,891 | 6620 | LSE | |
| 07:04:09 | 457.85 | 488 | AT | 457.85 | 457.95 | Sell | 7,149,888 | 6619 | LSE | |
| 07:04:09 | 457.85 | 429 | AT | 457.85 | 457.95 | Sell | 7,149,400 | 6618 | LSE | |
| 07:04:09 | 457.85 | 282 | AT | 457.85 | 457.95 | Sell | 7,148,971 | 6617 | LSE | |
| 07:04:00 | 457.911 | 11370 | O | 457.85 | 457.95 | Buy | 7,148,689 | 6616 | LSE | |
| 07:03:56 | 457.85 | 240 | O | 457.8 | 457.95 | Sell | 7,137,319 | 6615 | LSE | |
| 07:03:55 | 457.85 | 3812 | AT | 457.85 | 457.95 | Sell | 7,137,079 | 6614 | LSE | |
| 07:03:51 | 457.85 | 4859 | O | 457.85 | 457.95 | Sell | 7,133,267 | 6613 | LSE | |
| 07:03:15 | 457.981 | 1736 | O | 457.85 | 458.0 | Buy | 7,128,408 | 6612 | LSE | |
| 07:03:11 | 457.9 | 1545 | O | 457.85 | 458.0 | Sell | 7,126,672 | 6611 | LSE | |
| 07:03:10 | 458.0 | 1 | O | 457.9 | 458.0 | Buy | 7,125,127 | 6610 | LSE | |
| 07:03:04 | 458.0 | 11 | O | 457.9 | 458.0 | Buy | 7,125,126 | 6609 | LSE | |
| 07:03:04 | 457.9 | 1572 | AT | 457.9 | 458.05 | Sell | 7,125,115 | 6608 | LSE | |
| 07:03:04 | 457.9 | 1259 | AT | 457.9 | 458.05 | Sell | 7,123,543 | 6607 | LSE | |
| 07:03:04 | 457.9 | 2000 | AT | 457.9 | 458.05 | Sell | 7,122,284 | 6606 | LSE | |
| 07:03:04 | 457.9 | 1426 | AT | 457.9 | 458.05 | Sell | 7,120,284 | 6605 | LSE | |
| 07:03:04 | 457.9 | 1405 | AT | 457.9 | 458.05 | Sell | 7,118,858 | 6604 | LSE | |
| 07:03:04 | 457.95 | 1547 | AT | 457.95 | 458.05 | Sell | 7,117,453 | 6603 | LSE | |
| 07:03:02 | 458.009 | 10859 | O | 457.9 | 458.05 | Buy | 7,115,906 | 6602 | LSE | |
| 07:03:00 | 458.05 | 2 | O | 457.9 | 458.05 | Buy | 7,105,047 | 6601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
