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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:24:22 | 459.0 | 18 | AT | 458.9 | 459.0 | Buy | 7,338,079 | 6851 | LSE | |
| 07:24:17 | 458.95 | 18 | O | 458.85 | 458.95 | Buy | 7,338,061 | 6850 | LSE | |
| 07:24:17 | 458.9 | 934 | AT | 458.85 | 458.9 | Buy | 7,338,043 | 6849 | LSE | |
| 07:24:17 | 458.9 | 338 | AT | 458.9 | 459.0 | Sell | 7,337,109 | 6848 | LSE | |
| 07:24:11 | 458.9 | 484 | AT | 458.9 | 458.95 | Sell | 7,336,771 | 6847 | LSE | |
| 07:24:11 | 458.9 | 466 | AT | 458.9 | 458.95 | Sell | 7,336,287 | 6846 | LSE | |
| 07:24:11 | 458.9 | 1498 | AT | 458.9 | 458.95 | Sell | 7,335,821 | 6845 | LSE | |
| 07:24:05 | 459.0 | 164 | AT | 458.9 | 459.0 | Buy | 7,334,323 | 6844 | LSE | |
| 07:24:05 | 458.95 | 409 | AT | 458.95 | 459.0 | Sell | 7,334,159 | 6843 | LSE | |
| 07:24:04 | 459.0 | 115 | O | 458.95 | 459.0 | Buy | 7,333,750 | 6842 | LSE | |
| 07:24:04 | 458.95 | 401 | AT | 458.95 | 459.0 | Sell | 7,333,635 | 6841 | LSE | |
| 07:24:04 | 458.95 | 4212 | AT | 458.95 | 459.0 | Sell | 7,333,234 | 6840 | LSE | |
| 07:24:04 | 458.95 | 1130 | AT | 458.95 | 459.0 | Sell | 7,329,022 | 6839 | LSE | |
| 07:24:04 | 459.0 | 275 | AT | 459.0 | 459.05 | Sell | 7,327,892 | 6838 | LSE | |
| 07:24:04 | 459.0 | 244 | AT | 459.0 | 459.05 | Sell | 7,327,617 | 6837 | LSE | |
| 07:24:04 | 459.0 | 425 | AT | 459.0 | 459.05 | Sell | 7,327,373 | 6836 | LSE | |
| 07:24:04 | 459.0 | 2251 | AT | 458.95 | 459.05 | 7,326,948 | 6835 | LSE | ||
| 07:24:04 | 459.0 | 425 | AT | 459.0 | 459.05 | Sell | 7,324,697 | 6834 | LSE | |
| 07:24:04 | 459.0 | 1621 | AT | 459.0 | 459.05 | Sell | 7,324,272 | 6833 | LSE | |
| 07:24:04 | 459.0 | 107 | AT | 459.0 | 459.05 | Sell | 7,322,651 | 6832 | LSE | |
| 07:24:04 | 459.0 | 523 | AT | 459.0 | 459.05 | Sell | 7,322,544 | 6831 | LSE | |
| 07:23:57 | 459.05 | 4 | O | 459.0 | 459.05 | Buy | 7,322,021 | 6830 | LSE | |
| 07:23:44 | 459.0 | 21 | O | 459.0 | 459.05 | Sell | 7,322,017 | 6829 | LSE | |
| 07:23:42 | 459.05 | 21 | O | 458.95 | 459.05 | Buy | 7,321,996 | 6828 | LSE | |
| 07:23:42 | 459.0 | 1259 | AT | 459.0 | 459.05 | Sell | 7,321,975 | 6827 | LSE | |
| 07:23:19 | 459.0 | 344 | AT | 459.0 | 459.05 | Sell | 7,320,716 | 6826 | LSE | |
| 07:23:16 | 459.05 | 20 | O | 458.95 | 459.05 | Buy | 7,320,372 | 6825 | LSE | |
| 07:22:51 | 459.0 | 9 | O | 458.85 | 458.95 | Buy | 7,320,352 | 6824 | LSE | |
| 07:22:45 | 458.9 | 107 | O | 458.9 | 458.95 | Sell | 7,320,343 | 6823 | LSE | |
| 07:22:45 | 458.9 | 1 | O | 458.9 | 458.95 | Sell | 7,320,236 | 6822 | LSE | |
| 07:22:45 | 458.95 | 184 | AT | 458.95 | 459.05 | Sell | 7,320,235 | 6821 | LSE | |
| 07:22:45 | 458.95 | 896 | AT | 458.95 | 459.05 | Sell | 7,320,051 | 6820 | LSE | |
| 07:22:13 | 458.973 | 673 | O | 458.95 | 459.05 | Sell | 7,319,155 | 6819 | LSE | |
| 07:22:02 | 459.05 | 2 | O | 458.95 | 459.05 | Buy | 7,318,482 | 6818 | LSE | |
| 07:21:45 | 459.05 | 523 | AT | 459.05 | 459.1 | Sell | 7,318,480 | 6817 | LSE | |
| 07:21:33 | 459.05 | 95 | AT | 459.05 | 459.15 | Sell | 7,317,957 | 6816 | LSE | |
| 07:21:33 | 459.05 | 1259 | AT | 459.05 | 459.15 | Sell | 7,317,862 | 6815 | LSE | |
| 07:21:33 | 459.05 | 1185 | AT | 458.95 | 459.05 | Buy | 7,316,603 | 6814 | LSE | |
| 07:21:21 | 459.05 | 1 | O | 458.95 | 459.05 | Buy | 7,315,418 | 6813 | LSE | |
| 07:21:15 | 459.05 | 4 | O | 458.95 | 459.05 | Buy | 7,315,417 | 6812 | LSE | |
| 07:20:52 | 459.0 | 1259 | AT | 459.0 | 459.05 | Sell | 7,315,413 | 6811 | LSE | |
| 07:20:52 | 459.0 | 708 | AT | 459.0 | 459.05 | Sell | 7,314,154 | 6810 | LSE | |
| 07:20:28 | 458.95 | 415 | AT | 458.9 | 458.95 | Buy | 7,313,446 | 6809 | LSE | |
| 07:20:28 | 458.85 | 1349 | AT | 458.8 | 458.85 | Buy | 7,313,031 | 6808 | LSE | |
| 07:20:28 | 458.85 | 1006 | AT | 458.8 | 458.85 | Buy | 7,311,682 | 6807 | LSE | |
| 07:20:03 | 458.8 | 21 | O | 458.75 | 458.85 | 7,310,676 | 6806 | LSE | ||
| 07:20:02 | 458.8 | 970 | AT | 458.8 | 458.85 | Sell | 7,310,655 | 6805 | LSE | |
| 07:20:02 | 458.8 | 1354 | AT | 458.8 | 458.85 | Sell | 7,309,685 | 6804 | LSE | |
| 07:19:34 | 458.825 | 2000 | O | 458.75 | 458.85 | Buy | 7,308,331 | 6803 | LSE | |
| 07:19:32 | 458.8 | 74 | AT | 458.75 | 458.8 | Buy | 7,306,331 | 6802 | LSE | |
| 07:18:54 | 458.7 | 35 | AT | 458.65 | 458.7 | Buy | 7,306,257 | 6801 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
