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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:30:45 | 456.95 | 573 | AT | 456.95 | 457.0 | Sell | 4,450,394 | 5251 | LSE | |
| 07:30:40 | 456.95 | 1025 | AT | 456.95 | 457.0 | Sell | 4,449,821 | 5250 | LSE | |
| 07:30:39 | 457.0 | 431 | AT | 457.0 | 457.05 | Sell | 4,448,796 | 5249 | LSE | |
| 07:30:39 | 457.0 | 2285 | AT | 456.95 | 457.0 | Buy | 4,448,365 | 5248 | LSE | |
| 07:30:39 | 457.0 | 1388 | AT | 456.95 | 457.0 | Buy | 4,446,080 | 5247 | LSE | |
| 07:30:39 | 457.0 | 60 | AT | 457.0 | 457.05 | Sell | 4,444,692 | 5246 | LSE | |
| 07:30:39 | 457.0 | 2029 | AT | 456.95 | 457.0 | Buy | 4,444,632 | 5245 | LSE | |
| 07:30:39 | 457.0 | 297 | AT | 456.95 | 457.0 | Buy | 4,442,603 | 5244 | LSE | |
| 07:30:39 | 457.0 | 665 | AT | 457.0 | 457.05 | Sell | 4,442,306 | 5243 | LSE | |
| 07:30:39 | 457.0 | 2000 | AT | 457.0 | 457.05 | Sell | 4,441,641 | 5242 | LSE | |
| 07:30:39 | 457.0 | 2207 | AT | 456.95 | 457.0 | Buy | 4,439,641 | 5241 | LSE | |
| 07:30:39 | 457.0 | 479 | AT | 456.95 | 457.0 | Buy | 4,437,434 | 5240 | LSE | |
| 07:30:39 | 457.0 | 253 | AT | 457.0 | 457.05 | Sell | 4,436,955 | 5239 | LSE | |
| 07:30:39 | 457.0 | 2000 | AT | 457.0 | 457.05 | Sell | 4,436,702 | 5238 | LSE | |
| 07:30:39 | 457.0 | 240 | AT | 456.95 | 457.05 | 4,434,702 | 5237 | LSE | ||
| 07:30:39 | 457.0 | 2000 | AT | 457.0 | 457.05 | Sell | 4,434,462 | 5236 | LSE | |
| 07:30:39 | 457.0 | 807 | AT | 456.95 | 457.05 | 4,432,462 | 5235 | LSE | ||
| 07:30:39 | 457.0 | 1433 | AT | 457.0 | 457.05 | Sell | 4,431,655 | 5234 | LSE | |
| 07:30:39 | 457.0 | 567 | AT | 457.0 | 457.05 | Sell | 4,430,222 | 5233 | LSE | |
| 07:30:39 | 457.0 | 534 | AT | 457.0 | 457.05 | Sell | 4,429,655 | 5232 | LSE | |
| 07:30:39 | 457.0 | 1466 | AT | 457.0 | 457.05 | Sell | 4,429,121 | 5231 | LSE | |
| 07:30:39 | 457.0 | 1400 | AT | 457.0 | 457.05 | Sell | 4,427,655 | 5230 | LSE | |
| 07:30:39 | 457.15 | 10 | O | 457.0 | 457.05 | Buy | 4,426,255 | 5229 | LSE | |
| 07:30:39 | 457.05 | 1 | O | 457.0 | 457.05 | Buy | 4,426,245 | 5228 | LSE | |
| 07:30:39 | 457.05 | 1102 | AT | 457.0 | 457.05 | Buy | 4,426,244 | 5227 | LSE | |
| 07:30:39 | 457.05 | 191 | AT | 457.05 | 457.1 | Sell | 4,425,142 | 5226 | LSE | |
| 07:30:39 | 457.05 | 549 | AT | 457.05 | 457.1 | Sell | 4,424,951 | 5225 | LSE | |
| 07:30:39 | 457.05 | 583 | AT | 457.05 | 457.1 | Sell | 4,424,402 | 5224 | LSE | |
| 07:30:39 | 457.05 | 734 | AT | 457.05 | 457.1 | Sell | 4,423,819 | 5223 | LSE | |
| 07:30:39 | 457.05 | 370 | AT | 457.0 | 457.15 | Sell | 4,423,085 | 5222 | LSE | |
| 07:30:39 | 457.05 | 3640 | AT | 457.0 | 457.15 | Sell | 4,422,715 | 5221 | LSE | |
| 07:30:39 | 457.05 | 2000 | AT | 457.05 | 457.15 | Sell | 4,419,075 | 5220 | LSE | |
| 07:30:39 | 457.05 | 2000 | AT | 457.05 | 457.15 | Sell | 4,417,075 | 5219 | LSE | |
| 07:30:39 | 457.05 | 339 | AT | 457.0 | 457.15 | Sell | 4,415,075 | 5218 | LSE | |
| 07:30:39 | 457.05 | 997 | AT | 457.0 | 457.15 | Sell | 4,414,736 | 5217 | LSE | |
| 07:30:39 | 457.05 | 2000 | AT | 457.05 | 457.15 | Sell | 4,413,739 | 5216 | LSE | |
| 07:30:39 | 457.05 | 2000 | AT | 457.05 | 457.15 | Sell | 4,411,739 | 5215 | LSE | |
| 07:30:39 | 457.05 | 1616 | AT | 457.05 | 457.15 | Sell | 4,409,739 | 5214 | LSE | |
| 07:30:39 | 457.05 | 2000 | AT | 457.05 | 457.15 | Sell | 4,408,123 | 5213 | LSE | |
| 07:30:39 | 457.05 | 2000 | AT | 457.05 | 457.15 | Sell | 4,406,123 | 5212 | LSE | |
| 07:30:39 | 457.05 | 2000 | AT | 457.05 | 457.15 | Sell | 4,404,123 | 5211 | LSE | |
| 07:30:39 | 457.05 | 2010 | AT | 457.05 | 457.15 | Sell | 4,402,123 | 5210 | LSE | |
| 07:30:21 | 457.1 | 1 | O | 457.0 | 457.1 | Buy | 4,400,113 | 5209 | LSE | |
| 07:30:16 | 457.05 | 1193 | O | 457.0 | 457.1 | 4,400,112 | 5208 | LSE | ||
| 07:30:15 | 457.1 | 3 | O | 457.05 | 457.1 | Buy | 4,398,919 | 5207 | LSE | |
| 07:29:39 | 457.0 | 471 | AT | 456.95 | 457.0 | Buy | 4,398,916 | 5206 | LSE | |
| 07:29:38 | 456.976 | 330 | O | 456.95 | 457.0 | Buy | 4,398,445 | 5205 | LSE | |
| 07:29:17 | 457.0 | 769 | AT | 456.95 | 457.0 | Buy | 4,398,115 | 5204 | LSE | |
| 07:29:09 | 456.95 | 107 | AT | 456.95 | 457.0 | Sell | 4,397,346 | 5203 | LSE | |
| 07:28:57 | 457.0 | 1 | O | 456.9 | 457.0 | Buy | 4,397,239 | 5202 | LSE | |
| 07:28:35 | 457.0 | 43 | O | 456.9 | 457.0 | Buy | 4,397,238 | 5201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
