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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:40:00 | 457.95 | 316 | AT | 457.95 | 458.0 | Sell | 18,306,012 | 7701 | LSE | |
| 09:40:00 | 457.95 | 316 | AT | 457.95 | 458.0 | Sell | 18,305,696 | 7700 | LSE | |
| 09:39:58 | 457.9 | 338 | AT | 457.9 | 457.95 | Sell | 18,305,380 | 7699 | LSE | |
| 09:39:57 | 457.9 | 274 | AT | 457.9 | 457.95 | Sell | 18,305,042 | 7698 | LSE | |
| 09:39:51 | 457.95 | 4 | O | 457.9 | 458.0 | 18,304,768 | 7697 | LSE | ||
| 09:39:50 | 457.95 | 2 | O | 457.85 | 457.95 | Buy | 18,304,764 | 7696 | LSE | |
| 09:39:50 | 457.95 | 1 | O | 457.85 | 457.95 | Buy | 18,304,762 | 7695 | LSE | |
| 09:39:50 | 457.95 | 2 | O | 457.85 | 457.95 | Buy | 18,304,761 | 7694 | LSE | |
| 09:39:49 | 457.615 | 6522 | O | 457.85 | 457.95 | Sell | 18,304,759 | 7693 | LSE | |
| 09:39:45 | 457.85 | 296 | AT | 457.8 | 457.85 | Buy | 18,298,237 | 7692 | LSE | |
| 09:39:45 | 457.85 | 295 | AT | 457.8 | 457.85 | Buy | 18,297,941 | 7691 | LSE | |
| 09:39:45 | 457.85 | 1400 | AT | 457.8 | 457.85 | Buy | 18,297,646 | 7690 | LSE | |
| 09:39:44 | 457.8 | 392 | AT | 457.75 | 457.8 | Buy | 18,296,246 | 7689 | LSE | |
| 09:39:40 | 457.65 | 268 | AT | 457.6 | 457.65 | Buy | 18,295,854 | 7688 | LSE | |
| 09:39:35 | 457.6 | 287 | AT | 457.6 | 457.7 | Sell | 18,295,586 | 7687 | LSE | |
| 09:39:35 | 457.6 | 10 | AT | 457.6 | 457.7 | Sell | 18,295,299 | 7686 | LSE | |
| 09:39:24 | 457.5 | 978 | AT | 457.4 | 457.5 | Buy | 18,295,289 | 7685 | LSE | |
| 09:39:24 | 457.45 | 1248 | AT | 457.4 | 457.45 | Buy | 18,294,311 | 7684 | LSE | |
| 09:39:24 | 457.45 | 268 | AT | 457.4 | 457.45 | Buy | 18,293,063 | 7683 | LSE | |
| 09:39:19 | 457.45 | 1 | O | 457.4 | 457.45 | Buy | 18,292,795 | 7682 | LSE | |
| 09:39:15 | 457.35 | 459 | AT | 457.25 | 457.35 | Buy | 18,292,794 | 7681 | LSE | |
| 09:39:13 | 457.3 | 399 | AT | 457.25 | 457.3 | Buy | 18,292,335 | 7680 | LSE | |
| 09:39:13 | 457.3 | 286 | AT | 457.25 | 457.3 | Buy | 18,291,936 | 7679 | LSE | |
| 09:39:13 | 457.3 | 320 | AT | 457.25 | 457.3 | Buy | 18,291,650 | 7678 | LSE | |
| 09:39:13 | 457.25 | 1388 | AT | 457.2 | 457.25 | Buy | 18,291,330 | 7677 | LSE | |
| 09:39:13 | 457.25 | 1311 | AT | 457.2 | 457.3 | 18,289,942 | 7676 | LSE | ||
| 09:39:13 | 457.25 | 400 | AT | 457.25 | 457.3 | Sell | 18,288,631 | 7675 | LSE | |
| 09:39:13 | 457.25 | 1600 | AT | 457.25 | 457.3 | Sell | 18,288,231 | 7674 | LSE | |
| 09:39:13 | 457.25 | 363 | AT | 457.2 | 457.3 | 18,286,631 | 7673 | LSE | ||
| 09:39:13 | 457.25 | 2000 | AT | 457.25 | 457.3 | Sell | 18,286,268 | 7672 | LSE | |
| 09:39:13 | 457.25 | 363 | AT | 457.25 | 457.3 | Sell | 18,284,268 | 7671 | LSE | |
| 09:39:13 | 457.25 | 2000 | AT | 457.25 | 457.3 | Sell | 18,283,905 | 7670 | LSE | |
| 09:39:06 | 457.2 | 382 | AT | 457.2 | 457.25 | Sell | 18,281,905 | 7669 | LSE | |
| 09:38:57 | 457.0 | 601 | AT | 456.95 | 457.0 | Buy | 18,281,523 | 7668 | LSE | |
| 09:38:57 | 457.0 | 9 | AT | 456.95 | 457.0 | Buy | 18,280,922 | 7667 | LSE | |
| 09:38:46 | 456.95 | 200 | AT | 456.95 | 457.0 | Sell | 18,280,913 | 7666 | LSE | |
| 09:38:45 | 456.95 | 1800 | AT | 456.95 | 457.05 | Sell | 18,280,713 | 7665 | LSE | |
| 09:38:45 | 456.95 | 399 | AT | 456.95 | 457.05 | Sell | 18,278,913 | 7664 | LSE | |
| 09:38:45 | 456.95 | 2000 | AT | 456.95 | 457.05 | Sell | 18,278,514 | 7663 | LSE | |
| 09:38:45 | 457.0 | 2022 | AT | 457.0 | 457.1 | Sell | 18,276,514 | 7662 | LSE | |
| 09:38:45 | 457.0 | 328 | AT | 457.0 | 457.1 | Sell | 18,274,492 | 7661 | LSE | |
| 09:38:45 | 457.0 | 428 | AT | 457.0 | 457.1 | Sell | 18,274,164 | 7660 | LSE | |
| 09:38:19 | 457.0 | 288 | O | 457.0 | 457.1 | Sell | 18,273,736 | 7659 | LSE | |
| 09:38:19 | 457.0 | 1375 | O | 457.0 | 457.15 | Sell | 18,273,448 | 7658 | LSE | |
| 09:38:15 | 456.916 | 118 | O | 457.0 | 457.05 | Sell | 18,272,073 | 7657 | LSE | |
| 09:38:14 | 457.05 | 1036 | AT | 457.0 | 457.05 | Buy | 18,271,955 | 7656 | LSE | |
| 09:38:14 | 457.05 | 3892 | AT | 457.0 | 457.05 | Buy | 18,270,919 | 7655 | LSE | |
| 09:38:14 | 457.05 | 268 | AT | 457.0 | 457.05 | Buy | 18,267,027 | 7654 | LSE | |
| 09:38:14 | 457.05 | 2068 | AT | 457.0 | 457.05 | Buy | 18,266,759 | 7653 | LSE | |
| 09:38:12 | 456.95 | 1202 | AT | 456.85 | 456.95 | Buy | 18,264,691 | 7652 | LSE | |
| 09:38:12 | 456.95 | 2015 | AT | 456.85 | 456.95 | Buy | 18,263,489 | 7651 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
