|
 BP - [Ticker: BP.L] |     | | Last Trade | 514.00 | Last Trade Time | 2017-11-01 - 21:15:00 | | Variation | +3.80 (+0.74%) | Open | 519.90 | | High | 519.90 | Low | 512.10 | | Volume | 42,364,725 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 507.00 x 330,000 - 519.00 x 350,000 | | Former Close | 510.20 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BP.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 427.00 | 427.00 | 427.00 | 427.00 | 00:00:00 | | 2003-01-02 | 30,223,700 | 426.50 | 430.50 | 420.50 | 428.00 | 00:00:00 | | 2003-01-03 | 19,148,400 | 430.00 | 430.75 | 423.00 | 427.00 | 00:00:00 | | 2003-01-06 | 39,576,800 | 424.25 | 431.00 | 418.50 | 429.00 | 00:00:00 | | 2003-01-07 | 32,886,400 | 426.00 | 432.00 | 420.50 | 424.00 | 00:00:00 | | 2003-01-08 | 32,224,600 | 421.50 | 421.50 | 416.50 | 418.50 | 00:00:00 | | 2003-01-09 | 25,150,900 | 415.75 | 420.25 | 410.50 | 420.25 | 00:00:00 | | 2003-01-10 | 38,110,500 | 420.00 | 427.00 | 416.25 | 424.00 | 00:00:00 | | 2003-01-13 | 34,188,500 | 422.50 | 428.25 | 413.50 | 416.00 | 00:00:00 | | 2003-01-14 | 70,865,600 | 417.00 | 422.75 | 401.50 | 410.50 | 00:00:00 | | 2003-01-15 | 50,643,700 | 409.00 | 412.25 | 405.25 | 405.75 | 00:00:00 | | 2003-01-16 | 36,589,400 | 405.25 | 411.75 | 405.00 | 408.75 | 00:00:00 | | 2003-01-17 | 38,349,400 | 408.50 | 409.00 | 403.25 | 403.50 | 00:00:00 | | 2003-01-20 | 36,779,600 | 403.50 | 405.00 | 395.00 | 395.00 | 00:00:00 | | 2003-01-21 | 37,049,900 | 397.50 | 398.50 | 387.00 | 388.75 | 00:00:00 | | 2003-01-22 | 57,419,700 | 389.00 | 392.50 | 373.00 | 379.75 | 00:00:00 | | 2003-01-23 | 53,417,000 | 383.50 | 386.00 | 370.25 | 374.00 | 00:00:00 | | 2003-01-24 | 58,974,900 | 373.00 | 378.00 | 364.50 | 369.00 | 00:00:00 | | 2003-01-27 | 91,745,300 | 358.00 | 368.75 | 348.75 | 356.50 | 00:00:00 | | 2003-01-28 | 66,657,800 | 360.50 | 365.50 | 353.00 | 362.50 | 00:00:00 | | 2003-01-29 | 94,552,200 | 364.50 | 383.50 | 360.25 | 383.00 | 00:00:00 | | 2003-01-30 | 64,100,200 | 386.25 | 388.50 | 376.00 | 382.50 | 00:00:00 | | 2003-01-31 | 52,718,000 | 374.00 | 382.50 | 373.25 | 382.00 | 00:00:00 | | 2003-02-03 | 42,765,500 | 389.00 | 393.50 | 387.75 | 393.50 | 00:00:00 | | 2003-02-04 | 53,617,400 | 390.00 | 395.50 | 386.50 | 386.50 | 00:00:00 | | 2003-02-05 | 43,958,600 | 389.75 | 397.50 | 384.00 | 397.50 | 00:00:00 | | 2003-02-06 | 60,016,500 | 394.50 | 398.50 | 377.50 | 382.50 | 00:00:00 | | 2003-02-07 | 34,018,700 | 381.25 | 387.75 | 376.75 | 379.00 | 00:00:00 | | 2003-02-10 | 33,104,700 | 379.00 | 385.75 | 375.00 | 379.50 | 00:00:00 | | 2003-02-11 | 58,073,900 | 388.00 | 395.75 | 384.00 | 393.50 | 00:00:00 | | 2003-02-12 | 50,244,100 | 392.00 | 392.50 | 382.25 | 385.00 | 00:00:00 | | 2003-02-13 | 57,697,300 | 384.00 | 386.50 | 376.25 | 381.00 | 00:00:00 | | 2003-02-14 | 41,549,800 | 387.00 | 397.50 | 386.00 | 388.00 | 00:00:00 | | 2003-02-17 | 24,300,200 | 391.00 | 398.00 | 388.00 | 395.50 | 00:00:00 | | 2003-02-18 | 31,463,600 | 395.75 | 406.25 | 392.50 | 404.00 | 00:00:00 | | 2003-02-19 | 45,435,200 | 404.00 | 408.00 | 392.50 | 393.25 | 00:00:00 | | 2003-02-20 | 40,462,500 | 393.75 | 406.75 | 392.50 | 400.50 | 00:00:00 | | 2003-02-21 | 38,362,300 | 398.25 | 414.50 | 398.25 | 413.50 | 00:00:00 | | 2003-02-24 | 36,199,700 | 415.50 | 418.25 | 408.50 | 416.50 | 00:00:00 | | 2003-02-25 | 49,798,700 | 414.50 | 418.25 | 408.00 | 414.00 | 00:00:00 | | 2003-02-26 | 49,733,000 | 411.00 | 413.00 | 396.75 | 402.00 | 00:00:00 | | 2003-02-27 | 62,359,200 | 402.75 | 408.25 | 397.00 | 400.00 | 00:00:00 | | 2003-02-28 | 65,144,200 | 399.00 | 401.50 | 389.25 | 400.00 | 00:00:00 | | 2003-03-03 | 36,009,800 | 402.00 | 409.25 | 400.25 | 408.00 | 00:00:00 | | 2003-03-04 | 42,238,400 | 408.00 | 411.50 | 406.25 | 408.00 | 00:00:00 | | 2003-03-05 | 41,073,000 | 406.25 | 409.75 | 403.50 | 405.50 | 00:00:00 | | 2003-03-06 | 36,696,800 | 406.00 | 408.50 | 402.25 | 404.50 | 00:00:00 | | 2003-03-07 | 36,531,300 | 403.00 | 403.00 | 391.75 | 395.25 | 00:00:00 | | 2003-03-10 | 34,887,200 | 397.75 | 400.00 | 391.50 | 392.00 | 00:00:00 | | 2003-03-11 | 49,685,200 | 390.00 | 396.75 | 389.50 | 395.25 | 00:00:00 | | 2003-03-12 | 88,781,400 | 395.25 | 398.50 | 370.00 | 371.00 | 00:00:00 | | 2003-03-13 | 47,617,000 | 377.00 | 392.00 | 370.75 | 391.50 | 00:00:00 | | 2003-03-14 | 45,078,600 | 394.75 | 400.75 | 386.75 | 400.25 | 00:00:00 | | 2003-03-17 | 48,018,900 | 395.00 | 422.00 | 388.25 | 415.00 | 00:00:00 | | 2003-03-18 | 53,021,800 | 414.50 | 422.00 | 404.50 | 412.50 | 00:00:00 | | 2003-03-19 | 55,826,000 | 412.25 | 425.00 | 409.00 | 414.25 | 00:00:00 | | 2003-03-20 | 44,016,200 | 413.00 | 420.25 | 408.00 | 417.25 | 00:00:00 | | 2003-03-21 | 50,332,700 | 418.50 | 432.75 | 418.25 | 428.00 | 00:00:00 | | 2003-03-24 | 36,189,900 | 425.00 | 425.00 | 415.50 | 416.50 | 00:00:00 | | 2003-03-25 | 46,463,200 | 414.75 | 428.00 | 411.50 | 422.25 | 00:00:00 | | 2003-03-26 | 41,489,200 | 425.00 | 432.00 | 419.25 | 429.25 | 00:00:00 | | 2003-03-27 | 38,681,700 | 426.00 | 426.75 | 410.25 | 416.00 | 00:00:00 | | 2003-03-28 | 28,717,200 | 419.00 | 421.75 | 411.00 | 413.75 | 00:00:00 | | 2003-03-31 | 41,267,900 | 411.25 | 411.25 | 398.00 | 401.25 | 00:00:00 | | 2003-04-01 | 36,270,700 | 404.00 | 415.75 | 402.50 | 415.50 | 00:00:00 | | 2003-04-02 | 56,303,300 | 416.50 | 426.50 | 404.25 | 406.25 | 00:00:00 | | 2003-04-03 | 34,301,800 | 405.00 | 413.50 | 403.50 | 407.00 | 00:00:00 | | 2003-04-04 | 41,499,600 | 406.50 | 422.00 | 405.25 | 416.50 | 00:00:00 | | 2003-04-07 | 43,471,500 | 420.00 | 431.75 | 420.00 | 421.00 | 00:00:00 | | 2003-04-08 | 44,373,800 | 418.00 | 419.25 | 408.50 | 411.25 | 00:00:00 | | 2003-04-09 | 30,031,500 | 411.00 | 416.25 | 408.25 | 411.75 | 00:00:00 | | 2003-04-10 | 30,240,700 | 409.75 | 412.50 | 403.75 | 405.75 | 00:00:00 | | 2003-04-11 | 24,477,600 | 405.50 | 411.75 | 404.75 | 404.75 | 00:00:00 | | 2003-04-14 | 24,313,500 | 403.50 | 411.00 | 403.50 | 408.50 | 00:00:00 | | 2003-04-15 | 33,712,400 | 410.50 | 419.25 | 410.00 | 414.50 | 00:00:00 | | 2003-04-16 | 32,455,000 | 418.00 | 420.50 | 404.50 | 407.00 | 00:00:00 | | 2003-04-17 | 28,933,600 | 405.00 | 414.75 | 401.75 | 407.50 | 00:00:00 | | 2003-04-18 | 0 | 407.50 | 407.50 | 407.50 | 407.50 | 00:00:00 | | 2003-04-21 | 0 | 407.50 | 407.50 | 407.50 | 407.50 | 00:00:00 | | 2003-04-22 | 20,594,000 | 412.75 | 414.00 | 407.50 | 413.75 | 00:00:00 | | 2003-04-23 | 29,050,100 | 422.50 | 423.00 | 410.00 | 412.50 | 00:00:00 | | 2003-04-24 | 29,149,400 | 410.00 | 414.00 | 403.25 | 406.00 | 00:00:00 | | 2003-04-25 | 43,875,800 | 408.00 | 410.00 | 392.00 | 395.00 | 00:00:00 | | 2003-04-28 | 26,747,600 | 395.50 | 403.00 | 393.50 | 403.00 | 00:00:00 | | 2003-04-29 | 36,888,900 | 405.00 | 408.00 | 397.00 | 399.75 | 00:00:00 | | 2003-04-30 | 41,961,300 | 398.50 | 401.00 | 393.00 | 396.50 | 00:00:00 | | 2003-05-01 | 14,819,700 | 397.00 | 403.00 | 393.75 | 395.00 | 00:00:00 | | 2003-05-02 | 32,161,800 | 397.75 | 405.25 | 395.50 | 405.25 | 00:00:00 | | 2003-05-05 | 0 | 405.25 | 405.25 | 405.25 | 405.25 | 00:00:00 | | 2003-05-06 | 38,494,900 | 415.00 | 416.25 | 405.00 | 410.75 | 00:00:00 | | 2003-05-07 | 39,351,100 | 410.50 | 418.50 | 408.50 | 413.50 | 00:00:00 | | 2003-05-08 | 33,530,200 | 413.00 | 414.50 | 405.50 | 408.00 | 00:00:00 | | 2003-05-09 | 28,434,900 | 410.00 | 412.00 | 403.00 | 410.00 | 00:00:00 | | 2003-05-12 | 28,659,500 | 413.00 | 417.50 | 409.00 | 416.50 | 00:00:00 | | 2003-05-13 | 30,660,300 | 417.25 | 419.75 | 414.00 | 415.75 | 00:00:00 | | 2003-05-14 | 34,021,300 | 415.50 | 418.50 | 406.25 | 407.25 | 00:00:00 | | 2003-05-15 | 24,673,100 | 410.00 | 416.25 | 406.25 | 413.50 | 00:00:00 | | 2003-05-16 | 28,477,200 | 417.75 | 420.00 | 413.00 | 414.50 | 00:00:00 | | 2003-05-19 | 30,007,800 | 412.00 | 414.25 | 405.00 | 407.50 | 00:00:00 | | 2003-05-20 | 40,643,000 | 406.25 | 416.00 | 406.25 | 414.25 | 00:00:00 | | 2003-05-21 | 28,603,200 | 412.00 | 413.00 | 406.00 | 410.25 | 00:00:00 | | 2003-05-22 | 41,616,700 | 416.50 | 419.75 | 413.00 | 418.50 | 00:00:00 | | 2003-05-23 | 27,223,400 | 419.00 | 419.50 | 409.50 | 415.25 | 00:00:00 | | 2003-05-26 | 0 | 415.25 | 415.25 | 415.25 | 415.25 | 00:00:00 | | 2003-05-27 | 34,039,100 | 416.50 | 425.25 | 408.50 | 423.50 | 00:00:00 | | 2003-05-28 | 30,419,200 | 425.50 | 430.25 | 424.00 | 428.00 | 00:00:00 | | 2003-05-29 | 20,797,100 | 426.00 | 429.00 | 421.25 | 424.00 | 00:00:00 | | 2003-05-30 | 43,797,300 | 420.25 | 426.25 | 418.00 | 418.00 | 00:00:00 | | 2003-06-02 | 22,004,400 | 424.00 | 429.00 | 420.50 | 428.75 | 00:00:00 | | 2003-06-03 | 28,352,700 | 425.50 | 432.75 | 424.25 | 430.75 | 00:00:00 | | 2003-06-04 | 28,430,700 | 430.75 | 439.75 | 430.75 | 436.50 | 00:00:00 | | 2003-06-05 | 28,284,100 | 438.00 | 438.00 | 426.50 | 429.25 | 00:00:00 | | 2003-06-06 | 36,840,700 | 431.00 | 439.00 | 428.00 | 429.50 | 00:00:00 | | 2003-06-09 | 23,122,600 | 428.75 | 431.00 | 424.00 | 429.00 | 00:00:00 | | 2003-06-10 | 29,627,000 | 428.00 | 436.25 | 428.00 | 432.25 | 00:00:00 | | 2003-06-11 | 44,121,000 | 434.00 | 442.25 | 433.75 | 439.00 | 00:00:00 | | 2003-06-12 | 43,344,900 | 440.50 | 451.50 | 440.50 | 446.00 | 00:00:00 | | 2003-06-13 | 25,174,600 | 444.00 | 446.25 | 437.75 | 439.00 | 00:00:00 | | 2003-06-16 | 35,011,800 | 435.00 | 442.00 | 433.50 | 438.00 | 00:00:00 | | 2003-06-17 | 48,495,300 | 441.00 | 441.00 | 428.75 | 433.25 | 00:00:00 | | 2003-06-18 | 35,890,200 | 432.00 | 441.25 | 428.25 | 438.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
