|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 82,683,200 | 528.00 | 529.50 | 520.00 | 521.50 | 00:00:00 | | 2007-02-22 | 110,108,300 | 523.50 | 526.50 | 520.50 | 521.00 | 00:00:00 | | 2007-02-23 | 165,196,200 | 525.50 | 538.00 | 524.50 | 535.00 | 00:00:00 | | 2007-02-26 | 141,824,100 | 537.00 | 547.50 | 537.00 | 545.00 | 00:00:00 | | 2007-02-27 | 111,079,300 | 542.00 | 544.50 | 532.50 | 535.00 | 00:00:00 | | 2007-02-28 | 140,409,500 | 529.00 | 532.50 | 522.00 | 522.00 | 00:00:00 | | 2007-03-01 | 168,168,000 | 523.50 | 531.00 | 511.00 | 517.50 | 00:00:00 | | 2007-03-02 | 113,131,200 | 520.00 | 522.50 | 515.50 | 516.50 | 00:00:00 | | 2007-03-05 | 111,556,300 | 510.50 | 515.00 | 504.50 | 511.00 | 00:00:00 | | 2007-03-06 | 110,259,300 | 514.00 | 515.50 | 509.00 | 512.00 | 00:00:00 | | 2007-03-07 | 107,811,300 | 512.00 | 521.00 | 510.00 | 517.00 | 00:00:00 | | 2007-03-08 | 101,781,400 | 524.50 | 527.00 | 521.50 | 525.00 | 00:00:00 | | 2007-03-09 | 93,579,400 | 525.00 | 526.50 | 519.50 | 525.00 | 00:00:00 | | 2007-03-12 | 76,960,400 | 527.50 | 527.50 | 521.50 | 526.00 | 00:00:00 | | 2007-03-13 | 80,289,200 | 526.50 | 527.00 | 519.50 | 521.50 | 00:00:00 | | 2007-03-14 | 87,081,400 | 517.00 | 518.50 | 507.50 | 507.50 | 00:00:00 | | 2007-03-15 | 78,218,100 | 514.00 | 516.50 | 509.00 | 516.50 | 00:00:00 | | 2007-03-16 | 108,796,600 | 515.00 | 515.50 | 509.00 | 511.50 | 00:00:00 | | 2007-03-19 | 60,734,100 | 514.00 | 517.00 | 509.50 | 515.50 | 00:00:00 | | 2007-03-20 | 67,587,300 | 514.00 | 514.50 | 508.00 | 511.50 | 00:00:00 | | 2007-03-21 | 98,963,800 | 512.50 | 519.00 | 511.50 | 516.50 | 00:00:00 | | 2007-03-22 | 141,823,200 | 522.00 | 531.50 | 518.00 | 528.50 | 00:00:00 | | 2007-03-23 | 166,599,800 | 528.00 | 544.50 | 528.00 | 541.50 | 00:00:00 | | 2007-03-26 | 126,836,700 | 543.50 | 549.50 | 540.50 | 542.50 | 00:00:00 | | 2007-03-27 | 116,200,800 | 545.00 | 549.50 | 542.00 | 543.50 | 00:00:00 | | 2007-03-28 | 147,618,200 | 545.00 | 556.00 | 544.50 | 552.00 | 00:00:00 | | 2007-03-29 | 108,395,300 | 552.50 | 560.00 | 552.00 | 558.00 | 00:00:00 | | 2007-03-30 | 85,965,700 | 559.50 | 562.50 | 550.00 | 552.00 | 00:00:00 | | 2007-04-02 | 65,741,800 | 551.50 | 555.00 | 546.00 | 547.50 | 00:00:00 | | 2007-04-03 | 74,160,300 | 551.50 | 553.00 | 546.50 | 549.00 | 00:00:00 | | 2007-04-04 | 74,792,800 | 550.50 | 550.50 | 542.50 | 548.00 | 00:00:00 | | 2007-04-05 | 60,572,100 | 551.50 | 555.50 | 550.50 | 554.50 | 00:00:00 | | 2007-04-06 | 0 | 554.50 | 554.50 | 554.50 | 554.50 | 00:00:00 | | 2007-04-09 | 0 | 554.50 | 554.50 | 554.50 | 554.50 | 00:00:00 | | 2007-04-10 | 71,157,000 | 552.00 | 556.50 | 550.00 | 554.50 | 00:00:00 | | 2007-04-11 | 95,274,300 | 556.00 | 563.00 | 555.50 | 559.50 | 00:00:00 | | 2007-04-12 | 76,924,800 | 558.00 | 563.00 | 557.00 | 563.00 | 00:00:00 | | 2007-04-13 | 153,716,300 | 568.00 | 578.00 | 567.50 | 576.00 | 00:00:00 | | 2007-04-16 | 93,109,000 | 577.00 | 578.50 | 572.00 | 576.50 | 00:00:00 | | 2007-04-17 | 92,143,300 | 576.50 | 581.00 | 573.50 | 577.50 | 00:00:00 | | 2007-04-18 | 96,948,600 | 574.00 | 577.00 | 572.00 | 574.00 | 00:00:00 | | 2007-04-19 | 85,713,700 | 567.50 | 572.00 | 564.00 | 571.50 | 00:00:00 | | 2007-04-20 | 110,657,500 | 574.00 | 574.00 | 567.50 | 570.00 | 00:00:00 | | 2007-04-23 | 89,967,400 | 571.00 | 581.50 | 569.00 | 577.50 | 00:00:00 | | 2007-04-24 | 128,610,300 | 576.50 | 587.00 | 566.00 | 568.50 | 00:00:00 | | 2007-04-25 | 89,474,100 | 566.50 | 575.50 | 564.00 | 571.50 | 00:00:00 | | 2007-04-26 | 84,127,500 | 576.00 | 576.50 | 567.50 | 571.00 | 00:00:00 | | 2007-04-27 | 79,191,800 | 567.00 | 568.50 | 560.50 | 561.50 | 00:00:00 | | 2007-04-30 | 53,807,100 | 562.50 | 570.50 | 562.00 | 565.50 | 00:00:00 | | 2007-05-01 | 45,626,000 | 566.00 | 566.50 | 560.00 | 563.00 | 00:00:00 | | 2007-05-02 | 91,236,600 | 565.00 | 568.50 | 555.50 | 566.00 | 00:00:00 | | 2007-05-03 | 100,101,000 | 569.00 | 577.50 | 569.00 | 575.50 | 00:00:00 | | 2007-05-04 | 45,521,500 | 575.00 | 581.50 | 570.50 | 577.00 | 00:00:00 | | 2007-05-07 | 0 | 577.00 | 577.00 | 577.00 | 577.00 | 00:00:00 | | 2007-05-08 | 44,488,000 | 574.00 | 574.50 | 566.50 | 570.50 | 00:00:00 | | 2007-05-09 | 53,445,900 | 570.00 | 570.50 | 559.50 | 562.00 | 00:00:00 | | 2007-05-10 | 81,413,200 | 563.50 | 564.00 | 557.50 | 557.50 | 00:00:00 | | 2007-05-11 | 112,886,400 | 556.00 | 562.00 | 549.00 | 560.00 | 00:00:00 | | 2007-05-14 | 63,010,400 | 563.00 | 563.50 | 557.00 | 562.50 | 00:00:00 | | 2007-05-15 | 99,976,200 | 560.00 | 563.50 | 557.00 | 558.50 | 00:00:00 | | 2007-05-16 | 65,368,500 | 556.50 | 561.50 | 555.50 | 557.00 | 00:00:00 | | 2007-05-17 | 122,070,000 | 559.00 | 573.50 | 558.50 | 570.50 | 00:00:00 | | 2007-05-18 | 142,494,600 | 569.00 | 587.50 | 569.00 | 582.00 | 00:00:00 | | 2007-05-21 | 142,678,700 | 584.50 | 594.00 | 578.00 | 590.00 | 00:00:00 | | 2007-05-22 | 181,901,000 | 589.00 | 591.50 | 578.00 | 581.50 | 00:00:00 | | 2007-05-23 | 92,332,600 | 577.00 | 581.50 | 574.50 | 575.50 | 00:00:00 | | 2007-05-24 | 100,434,700 | 573.00 | 575.50 | 568.00 | 569.00 | 00:00:00 | | 2007-05-25 | 61,339,800 | 564.50 | 569.00 | 563.50 | 567.50 | 00:00:00 | | 2007-05-28 | 0 | 567.50 | 567.50 | 567.50 | 567.50 | 00:00:00 | | 2007-05-29 | 51,480,500 | 565.50 | 572.00 | 564.50 | 568.00 | 00:00:00 | | 2007-05-30 | 46,893,200 | 563.00 | 566.50 | 559.50 | 566.50 | 00:00:00 | | 2007-05-31 | 64,443,400 | 569.50 | 570.50 | 562.50 | 564.50 | 00:00:00 | | 2007-06-01 | 0 | 564.50 | 564.50 | 564.50 | 564.50 | 00:00:00 | | 2007-06-04 | 66,065,000 | 567.00 | 572.50 | 565.50 | 570.50 | 00:00:00 | | 2007-06-05 | 92,290,600 | 572.00 | 573.00 | 563.50 | 566.50 | 00:00:00 | | 2007-06-06 | 100,437,900 | 565.50 | 568.00 | 556.00 | 559.00 | 00:00:00 | | 2007-06-07 | 101,495,800 | 561.00 | 565.00 | 557.00 | 562.00 | 00:00:00 | | 2007-06-08 | 202,410,200 | 559.00 | 570.00 | 558.50 | 563.00 | 00:00:00 | | 2007-06-11 | 67,925,800 | 565.00 | 569.00 | 562.00 | 569.00 | 00:00:00 | | 2007-06-12 | 103,011,800 | 569.00 | 577.00 | 567.00 | 568.50 | 00:00:00 | | 2007-06-13 | 82,043,900 | 566.00 | 576.50 | 566.00 | 574.00 | 00:00:00 | | 2007-06-14 | 92,254,800 | 578.50 | 584.50 | 577.00 | 582.50 | 00:00:00 | | 2007-06-15 | 137,075,000 | 582.50 | 591.00 | 582.00 | 589.00 | 00:00:00 | | 2007-06-18 | 76,654,600 | 587.00 | 589.00 | 583.00 | 583.50 | 00:00:00 | | 2007-06-19 | 113,560,400 | 585.00 | 592.00 | 583.50 | 583.50 | 00:00:00 | | 2007-06-20 | 141,674,000 | 585.00 | 589.00 | 580.50 | 581.50 | 00:00:00 | | 2007-06-21 | 75,887,500 | 577.50 | 582.50 | 577.00 | 579.50 | 00:00:00 | | 2007-06-22 | 108,000,300 | 579.50 | 588.50 | 576.00 | 583.50 | 00:00:00 | | 2007-06-25 | 131,996,400 | 580.50 | 590.50 | 580.00 | 589.00 | 00:00:00 | | 2007-06-26 | 136,455,900 | 585.50 | 597.50 | 585.50 | 589.50 | 00:00:00 | | 2007-06-27 | 79,752,400 | 587.50 | 592.50 | 585.50 | 587.50 | 00:00:00 | | 2007-06-28 | 126,743,800 | 592.50 | 600.00 | 591.00 | 599.00 | 00:00:00 | | 2007-06-29 | 116,975,300 | 601.00 | 606.50 | 597.50 | 603.00 | 00:00:00 | | 2007-07-02 | 98,105,000 | 600.00 | 608.00 | 600.00 | 604.00 | 00:00:00 | | 2007-07-03 | 105,721,700 | 607.00 | 613.50 | 604.50 | 605.50 | 00:00:00 | | 2007-07-04 | 67,217,100 | 607.50 | 610.00 | 606.50 | 609.50 | 00:00:00 | | 2007-07-05 | 112,051,800 | 610.00 | 614.00 | 601.50 | 604.00 | 00:00:00 | | 2007-07-06 | 103,713,900 | 607.50 | 612.50 | 606.00 | 610.50 | 00:00:00 | | 2007-07-09 | 66,417,900 | 609.50 | 613.00 | 609.00 | 612.00 | 00:00:00 | | 2007-07-10 | 115,103,400 | 613.50 | 617.00 | 609.00 | 611.50 | 00:00:00 | | 2007-07-11 | 99,757,500 | 605.50 | 608.50 | 602.50 | 605.00 | 00:00:00 | | 2007-07-12 | 101,759,500 | 606.00 | 612.50 | 601.00 | 611.00 | 00:00:00 | | 2007-07-13 | 75,949,200 | 614.50 | 616.50 | 609.50 | 613.00 | 00:00:00 | | 2007-07-16 | 80,628,600 | 614.50 | 615.50 | 606.00 | 608.00 | 00:00:00 | | 2007-07-17 | 84,035,100 | 605.50 | 608.00 | 601.50 | 606.00 | 00:00:00 | | 2007-07-18 | 91,199,100 | 601.50 | 604.00 | 598.00 | 600.00 | 00:00:00 | | 2007-07-19 | 95,614,600 | 604.00 | 606.00 | 602.00 | 605.00 | 00:00:00 | | 2007-07-20 | 87,833,400 | 605.00 | 609.00 | 598.50 | 599.50 | 00:00:00 | | 2007-07-23 | 72,242,800 | 598.50 | 604.50 | 597.00 | 601.50 | 00:00:00 | | 2007-07-24 | 149,263,400 | 603.00 | 606.00 | 589.00 | 590.00 | 00:00:00 | | 2007-07-25 | 101,708,300 | 586.50 | 592.50 | 581.50 | 584.50 | 00:00:00 | | 2007-07-26 | 149,468,700 | 587.00 | 598.50 | 575.50 | 575.50 | 00:00:00 | | 2007-07-27 | 133,807,800 | 568.00 | 583.00 | 568.00 | 572.50 | 00:00:00 | | 2007-07-30 | 87,656,100 | 573.50 | 576.00 | 567.00 | 569.50 | 00:00:00 | | 2007-07-31 | 122,236,100 | 573.00 | 579.50 | 565.50 | 577.50 | 00:00:00 | | 2007-08-01 | 89,459,600 | 568.00 | 577.00 | 564.50 | 573.50 | 00:00:00 | | 2007-08-02 | 95,502,600 | 573.00 | 573.50 | 559.00 | 563.00 | 00:00:00 | | 2007-08-03 | 92,813,400 | 565.00 | 565.00 | 551.50 | 554.50 | 00:00:00 | | 2007-08-06 | 104,881,700 | 545.50 | 553.50 | 544.00 | 547.50 | 00:00:00 | | 2007-08-07 | 82,992,500 | 550.00 | 554.00 | 545.50 | 554.00 | 00:00:00 | | 2007-08-08 | 126,023,100 | 557.00 | 561.50 | 548.00 | 558.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
