|
 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 | | 2007-08-08 | 126,023,100 | 557.00 | 561.50 | 548.00 | 558.00 | 00:00:00 | | 2007-08-09 | 149,691,600 | 556.00 | 558.00 | 540.00 | 546.00 | 00:00:00 | | 2007-08-10 | 89,502,100 | 537.00 | 545.00 | 530.50 | 530.50 | 00:00:00 | | 2007-08-13 | 75,672,400 | 538.00 | 549.00 | 533.50 | 544.50 | 00:00:00 | | 2007-08-14 | 63,388,200 | 542.50 | 549.00 | 538.00 | 540.00 | 00:00:00 | | 2007-08-15 | 70,989,200 | 535.50 | 544.00 | 533.00 | 542.00 | 00:00:00 | | 2007-08-16 | 102,235,200 | 531.00 | 533.00 | 520.00 | 520.00 | 00:00:00 | | 2007-08-17 | 135,788,000 | 524.50 | 543.50 | 516.00 | 541.00 | 00:00:00 | | 2007-08-20 | 89,571,700 | 541.00 | 550.00 | 538.00 | 538.50 | 00:00:00 | | 2007-08-21 | 63,390,100 | 541.00 | 544.50 | 535.00 | 538.50 | 00:00:00 | | 2007-08-22 | 57,944,900 | 540.00 | 546.00 | 538.50 | 544.50 | 00:00:00 | | 2007-08-23 | 65,741,500 | 547.50 | 552.00 | 546.50 | 546.50 | 00:00:00 | | 2007-08-24 | 66,915,300 | 546.00 | 557.50 | 545.50 | 552.50 | 00:00:00 | | 2007-08-27 | 0 | 552.50 | 552.50 | 552.50 | 552.50 | 00:00:00 | | 2007-08-28 | 63,817,000 | 554.50 | 554.50 | 538.50 | 542.00 | 00:00:00 | | 2007-08-29 | 59,327,900 | 539.50 | 544.00 | 537.50 | 542.50 | 00:00:00 | | 2007-08-30 | 64,052,300 | 546.00 | 554.00 | 544.00 | 551.00 | 00:00:00 | | 2007-08-31 | 68,977,100 | 555.00 | 561.00 | 554.00 | 557.50 | 00:00:00 | | 2007-09-03 | 50,812,700 | 558.00 | 559.50 | 548.00 | 550.50 | 00:00:00 | | 2007-09-04 | 64,898,500 | 550.00 | 562.50 | 548.00 | 561.00 | 00:00:00 | | 2007-09-05 | 65,584,500 | 564.00 | 569.00 | 556.00 | 559.00 | 00:00:00 | | 2007-09-06 | 61,784,200 | 562.50 | 566.00 | 557.50 | 565.00 | 00:00:00 | | 2007-09-07 | 72,271,000 | 563.50 | 570.50 | 557.00 | 560.00 | 00:00:00 | | 2007-09-10 | 58,827,700 | 559.50 | 566.00 | 556.00 | 558.00 | 00:00:00 | | 2007-09-11 | 52,310,900 | 563.50 | 564.00 | 559.00 | 563.50 | 00:00:00 | | 2007-09-12 | 35,502,300 | 565.50 | 570.00 | 561.00 | 566.75 | 00:00:00 | | 2007-09-13 | 69,487,600 | 569.00 | 575.50 | 568.00 | 572.00 | 00:00:00 | | 2007-09-14 | 61,041,700 | 570.00 | 574.50 | 563.50 | 571.00 | 00:00:00 | | 2007-09-17 | 57,260,200 | 570.50 | 572.50 | 565.50 | 568.50 | 00:00:00 | | 2007-09-18 | 83,590,800 | 569.50 | 574.50 | 564.50 | 571.50 | 00:00:00 | | 2007-09-19 | 114,989,600 | 578.00 | 595.00 | 577.00 | 588.50 | 00:00:00 | | 2007-09-20 | 70,701,000 | 588.50 | 592.00 | 586.50 | 590.50 | 00:00:00 | | 2007-09-21 | 138,708,300 | 591.00 | 600.00 | 589.50 | 592.00 | 00:00:00 | | 2007-09-24 | 42,664,900 | 592.50 | 593.50 | 585.00 | 589.50 | 00:00:00 | | 2007-09-25 | 186,245,800 | 575.00 | 579.00 | 568.00 | 572.50 | 00:00:00 | | 2007-09-26 | 111,755,800 | 574.00 | 575.00 | 565.00 | 567.00 | 00:00:00 | | 2007-09-27 | 83,299,000 | 567.00 | 570.00 | 561.50 | 566.00 | 00:00:00 | | 2007-09-28 | 110,207,400 | 567.50 | 571.50 | 561.00 | 567.50 | 00:00:00 | | 2007-10-01 | 78,422,000 | 564.00 | 568.00 | 562.00 | 565.50 | 00:00:00 | | 2007-10-02 | 101,932,300 | 566.50 | 568.50 | 556.00 | 559.50 | 00:00:00 | | 2007-10-03 | 106,452,600 | 560.50 | 561.00 | 548.00 | 557.00 | 00:00:00 | | 2007-10-04 | 131,929,500 | 557.50 | 568.50 | 556.00 | 562.00 | 00:00:00 | | 2007-10-05 | 100,518,200 | 565.50 | 575.50 | 565.00 | 572.50 | 00:00:00 | | 2007-10-08 | 47,901,200 | 571.00 | 573.00 | 568.00 | 569.50 | 00:00:00 | | 2007-10-09 | 122,614,600 | 569.00 | 582.00 | 568.00 | 580.50 | 00:00:00 | | 2007-10-10 | 97,155,000 | 580.50 | 584.00 | 577.00 | 580.00 | 00:00:00 | | 2007-10-11 | 113,290,200 | 583.00 | 595.00 | 581.50 | 593.50 | 00:00:00 | | 2007-10-12 | 221,946,300 | 592.00 | 619.00 | 590.00 | 619.00 | 00:00:00 | | 2007-10-15 | 165,033,800 | 617.50 | 639.50 | 616.50 | 622.50 | 00:00:00 | | 2007-10-16 | 97,281,400 | 620.00 | 631.00 | 619.00 | 627.00 | 00:00:00 | | 2007-10-17 | 100,728,600 | 625.00 | 626.50 | 616.00 | 619.50 | 00:00:00 | | 2007-10-18 | 71,415,300 | 620.50 | 621.50 | 612.00 | 616.00 | 00:00:00 | | 2007-10-19 | 74,610,400 | 618.50 | 627.00 | 611.00 | 611.00 | 00:00:00 | | 2007-10-22 | 72,073,700 | 605.00 | 609.50 | 601.50 | 605.00 | 00:00:00 | | 2007-10-23 | 89,102,700 | 613.00 | 618.50 | 601.50 | 612.00 | 00:00:00 | | 2007-10-24 | 88,218,600 | 610.50 | 620.50 | 607.00 | 611.50 | 00:00:00 | | 2007-10-25 | 84,997,100 | 616.00 | 619.50 | 611.00 | 612.50 | 00:00:00 | | 2007-10-26 | 78,041,100 | 615.00 | 631.50 | 615.00 | 629.00 | 00:00:00 | | 2007-10-29 | 60,143,800 | 634.50 | 638.00 | 630.50 | 634.00 | 00:00:00 | | 2007-10-30 | 60,331,200 | 634.00 | 635.00 | 621.50 | 622.50 | 00:00:00 | | 2007-10-31 | 78,821,900 | 616.50 | 626.00 | 615.00 | 625.00 | 00:00:00 | | 2007-11-01 | 64,390,000 | 627.00 | 635.50 | 616.00 | 618.50 | 00:00:00 | | 2007-11-02 | 83,428,700 | 613.50 | 627.50 | 613.50 | 627.00 | 00:00:00 | | 2007-11-05 | 71,108,100 | 625.00 | 637.50 | 624.50 | 632.00 | 00:00:00 | | 2007-11-06 | 44,032,000 | 633.00 | 640.00 | 630.00 | 633.50 | 00:00:00 | | 2007-11-07 | 39,612,000 | 632.50 | 637.50 | 624.00 | 624.00 | 00:00:00 | | 2007-11-08 | 88,753,400 | 616.50 | 621.00 | 609.00 | 609.00 | 00:00:00 | | 2007-11-09 | 64,965,800 | 609.00 | 613.50 | 593.50 | 598.50 | 00:00:00 | | 2007-11-12 | 55,356,000 | 596.00 | 597.00 | 582.50 | 586.50 | 00:00:00 | | 2007-11-13 | 47,049,300 | 584.50 | 586.50 | 579.50 | 583.00 | 00:00:00 | | 2007-11-14 | 71,698,100 | 590.50 | 607.00 | 588.00 | 599.50 | 00:00:00 | | 2007-11-15 | 44,470,700 | 596.00 | 598.00 | 584.00 | 586.00 | 00:00:00 | | 2007-11-16 | 39,270,900 | 583.00 | 593.00 | 582.00 | 587.00 | 00:00:00 | | 2007-11-19 | 45,982,200 | 585.50 | 593.50 | 572.50 | 572.50 | 00:00:00 | | 2007-11-20 | 63,350,900 | 574.00 | 580.50 | 566.50 | 580.00 | 00:00:00 | | 2007-11-21 | 52,136,100 | 579.00 | 588.50 | 575.00 | 577.50 | 00:00:00 | | 2007-11-22 | 25,639,800 | 578.00 | 579.50 | 570.00 | 576.00 | 00:00:00 | | 2007-11-23 | 32,071,200 | 574.00 | 577.50 | 568.50 | 577.50 | 00:00:00 | | 2007-11-26 | 37,714,700 | 577.00 | 587.00 | 573.50 | 573.50 | 00:00:00 | | 2007-11-27 | 57,655,300 | 570.50 | 581.00 | 564.00 | 569.00 | 00:00:00 | | 2007-11-28 | 53,788,700 | 573.00 | 580.00 | 565.50 | 577.50 | 00:00:00 | | 2007-11-29 | 49,627,600 | 583.00 | 590.50 | 576.00 | 587.50 | 00:00:00 | | 2007-11-30 | 56,410,400 | 584.50 | 594.00 | 584.50 | 590.00 | 00:00:00 | | 2007-12-03 | 42,954,000 | 590.50 | 598.50 | 586.00 | 588.50 | 00:00:00 | | 2007-12-04 | 32,092,400 | 587.50 | 592.00 | 585.00 | 587.50 | 00:00:00 | | 2007-12-05 | 57,519,800 | 589.50 | 609.00 | 587.50 | 608.50 | 00:00:00 | | 2007-12-06 | 40,787,700 | 609.00 | 616.00 | 602.50 | 610.00 | 00:00:00 | | 2007-12-07 | 62,430,100 | 615.00 | 621.00 | 610.50 | 619.50 | 00:00:00 | | 2007-12-10 | 40,534,100 | 618.00 | 620.00 | 611.00 | 616.00 | 00:00:00 | | 2007-12-11 | 36,482,100 | 616.00 | 621.00 | 611.50 | 616.50 | 00:00:00 | | 2007-12-12 | 61,364,100 | 610.00 | 624.00 | 609.00 | 623.00 | 00:00:00 | | 2007-12-13 | 46,669,400 | 618.50 | 622.50 | 608.00 | 608.00 | 00:00:00 | | 2007-12-14 | 36,630,600 | 610.00 | 619.50 | 610.00 | 617.50 | 00:00:00 | | 2007-12-17 | 38,693,700 | 613.50 | 617.00 | 607.00 | 608.00 | 00:00:00 | | 2007-12-18 | 38,765,100 | 606.00 | 613.50 | 604.50 | 606.50 | 00:00:00 | | 2007-12-19 | 55,839,400 | 605.00 | 610.00 | 600.50 | 604.00 | 00:00:00 | | 2007-12-20 | 60,820,700 | 603.50 | 612.00 | 603.50 | 611.50 | 00:00:00 | | 2007-12-21 | 75,265,900 | 616.00 | 621.50 | 613.00 | 616.00 | 00:00:00 | | 2007-12-24 | 6,592,500 | 614.00 | 619.00 | 609.50 | 617.00 | 00:00:00 | | 2007-12-25 | 0 | 617.00 | 617.00 | 617.00 | 617.00 | 00:00:00 | | 2007-12-26 | 0 | 617.00 | 617.00 | 617.00 | 617.00 | 00:00:00 | | 2007-12-27 | 18,149,700 | 618.00 | 624.00 | 612.50 | 621.50 | 00:00:00 | | 2007-12-28 | 15,107,100 | 619.00 | 622.50 | 614.00 | 619.00 | 00:00:00 | | 2007-12-31 | 9,068,800 | 615.50 | 617.50 | 610.50 | 615.00 | 00:00:00 | | 2008-01-01 | 0 | 615.00 | 615.00 | 615.00 | 615.00 | 00:00:00 | | 2008-01-02 | 27,673,500 | 611.50 | 623.50 | 611.50 | 616.50 | 00:00:00 | | 2008-01-03 | 54,215,400 | 620.50 | 636.00 | 617.00 | 635.50 | 00:00:00 | | 2008-01-04 | 62,020,900 | 634.50 | 648.00 | 624.00 | 627.50 | 00:00:00 | | 2008-01-07 | 62,906,400 | 628.50 | 641.50 | 628.00 | 637.00 | 00:00:00 | | 2008-01-08 | 49,286,100 | 634.50 | 645.50 | 633.00 | 633.50 | 00:00:00 | | 2008-01-09 | 142,726,600 | 622.00 | 624.50 | 601.50 | 610.50 | 00:00:00 | | 2008-01-10 | 59,404,600 | 610.50 | 613.50 | 598.00 | 605.00 | 00:00:00 | | 2008-01-11 | 50,582,400 | 605.00 | 610.50 | 597.50 | 600.50 | 00:00:00 | | 2008-01-14 | 33,102,400 | 600.00 | 606.50 | 596.50 | 597.00 | 00:00:00 | | 2008-01-15 | 78,197,100 | 590.00 | 591.00 | 573.00 | 573.00 | 00:00:00 | | 2008-01-16 | 75,592,900 | 574.00 | 576.00 | 557.00 | 564.00 | 00:00:00 | | 2008-01-17 | 76,311,900 | 563.00 | 566.00 | 551.50 | 553.50 | 00:00:00 | | 2008-01-18 | 70,731,800 | 552.00 | 564.00 | 548.50 | 554.00 | 00:00:00 | | 2008-01-21 | 94,857,400 | 547.50 | 549.50 | 518.50 | 519.00 | 00:00:00 | | 2008-01-22 | 132,290,500 | 506.00 | 529.00 | 498.50 | 526.50 | 00:00:00 | | 2008-01-23 | 105,950,900 | 534.00 | 534.00 | 498.00 | 503.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
