|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-25 | 12,080,300 | 475.50 | 480.30 | 469.70 | 475.32 | 00:00:00 | | 2009-06-26 | 8,672,100 | 480.95 | 482.95 | 469.50 | 470.82 | 00:00:00 | | 2009-06-29 | 8,311,100 | 472.50 | 485.25 | 471.40 | 482.75 | 00:00:00 | | 2009-06-30 | 25,500,900 | 485.45 | 488.00 | 474.40 | 475.11 | 00:00:00 | | 2009-07-01 | 12,442,800 | 479.50 | 493.35 | 479.50 | 490.36 | 00:00:00 | | 2009-07-02 | 22,303,800 | 485.85 | 489.55 | 478.55 | 480.30 | 00:00:00 | | 2009-07-03 | 11,052,100 | 480.85 | 486.80 | 478.75 | 480.08 | 00:00:00 | | 2009-07-06 | 10,180,300 | 475.15 | 477.90 | 465.25 | 465.75 | 00:00:00 | | 2009-07-07 | 12,212,200 | 467.50 | 474.50 | 461.05 | 469.38 | 00:00:00 | | 2009-07-08 | 6,863,100 | 465.15 | 474.95 | 463.30 | 465.30 | 00:00:00 | | 2009-07-09 | 8,364,800 | 469.95 | 469.95 | 461.05 | 465.61 | 00:00:00 | | 2009-07-10 | 8,219,800 | 464.75 | 465.45 | 459.25 | 462.60 | 00:00:00 | | 2009-07-13 | 4,825,000 | 461.25 | 473.60 | 459.30 | 471.67 | 00:00:00 | | 2009-07-14 | 5,210,400 | 475.00 | 478.20 | 469.65 | 473.80 | 00:00:00 | | 2009-07-15 | 7,733,600 | 476.25 | 489.40 | 475.00 | 486.83 | 00:00:00 | | 2009-07-16 | 3,886,400 | 489.00 | 495.45 | 484.55 | 485.72 | 00:00:00 | | 2009-07-17 | 9,049,500 | 495.00 | 499.00 | 493.10 | 494.70 | 00:00:00 | | 2009-07-20 | 6,889,400 | 498.00 | 506.45 | 492.40 | 501.86 | 00:00:00 | | 2009-07-21 | 7,202,400 | 502.00 | 507.50 | 500.00 | 506.74 | 00:00:00 | | 2009-07-22 | 5,314,100 | 504.35 | 506.95 | 499.65 | 505.76 | 00:00:00 | | 2009-07-23 | 6,757,800 | 506.00 | 511.85 | 502.70 | 509.83 | 00:00:00 | | 2009-07-24 | 7,368,400 | 509.95 | 518.50 | 507.75 | 510.64 | 00:00:00 | | 2009-07-27 | 6,749,900 | 512.55 | 526.00 | 510.15 | 518.74 | 00:00:00 | | 2009-07-28 | 10,848,700 | 519.75 | 523.70 | 500.60 | 503.00 | 00:00:00 | | 2009-07-29 | 6,333,000 | 500.80 | 511.70 | 500.80 | 504.24 | 00:00:00 | | 2009-07-30 | 20,654,100 | 510.80 | 511.30 | 504.35 | 506.20 | 00:00:00 | | 2009-07-31 | 15,734,400 | 500.00 | 505.25 | 497.00 | 497.20 | 00:00:00 | | 2009-08-03 | 12,295,400 | 501.30 | 514.80 | 495.20 | 511.94 | 00:00:00 | | 2009-08-04 | 5,137,600 | 513.50 | 513.80 | 503.60 | 511.30 | 00:00:00 | | 2009-08-05 | 10,049,500 | 509.65 | 515.55 | 501.00 | 504.10 | 00:00:00 | | 2009-08-06 | 12,538,200 | 507.00 | 507.10 | 498.45 | 498.85 | 00:00:00 | | 2009-08-07 | 21,129,100 | 499.00 | 511.60 | 498.25 | 509.27 | 00:00:00 | | 2009-08-10 | 6,833,100 | 508.70 | 516.20 | 502.95 | 514.74 | 00:00:00 | | 2009-08-11 | 5,183,700 | 514.50 | 519.95 | 510.75 | 512.00 | 00:00:00 | | 2009-08-12 | 8,065,200 | 505.35 | 514.70 | 503.30 | 507.30 | 00:00:00 | | 2009-08-13 | 3,980,400 | 509.95 | 511.30 | 503.55 | 505.70 | 00:00:00 | | 2009-08-14 | 7,312,900 | 508.25 | 517.85 | 505.00 | 505.50 | 00:00:00 | | 2009-08-17 | 6,561,900 | 504.40 | 504.75 | 493.50 | 500.60 | 00:00:00 | | 2009-08-18 | 9,871,400 | 503.95 | 506.15 | 499.00 | 502.90 | 00:00:00 | | 2009-08-19 | 11,125,600 | 501.60 | 512.00 | 499.00 | 508.65 | 00:00:00 | | 2009-08-20 | 15,977,200 | 517.00 | 520.45 | 514.30 | 516.74 | 00:00:00 | | 2009-08-21 | 8,102,000 | 515.30 | 529.35 | 514.60 | 527.54 | 00:00:00 | | 2009-08-24 | 30,759,600 | 529.00 | 534.40 | 522.05 | 528.45 | 00:00:00 | | 2009-08-25 | 30,263,800 | 525.50 | 533.05 | 521.15 | 533.00 | 00:00:00 | | 2009-08-26 | 25,168,100 | 529.10 | 530.85 | 525.35 | 527.55 | 00:00:00 | | 2009-08-27 | 28,382,600 | 526.00 | 530.70 | 524.40 | 525.70 | 00:00:00 | | 2009-08-28 | 36,709,000 | 532.20 | 535.35 | 526.50 | 532.00 | 00:00:00 | | 2009-09-01 | 39,957,800 | 527.70 | 534.10 | 519.50 | 519.50 | 00:00:00 | | 2009-09-02 | 81,398,000 | 519.60 | 541.65 | 514.80 | 541.65 | 00:00:00 | | 2009-09-03 | 41,149,600 | 544.00 | 546.05 | 532.75 | 536.45 | 00:00:00 | | 2009-09-04 | 28,912,200 | 541.00 | 541.00 | 531.75 | 536.90 | 00:00:00 | | 2009-09-07 | 20,682,000 | 539.85 | 540.65 | 533.30 | 540.00 | 00:00:00 | | 2009-09-08 | 36,004,200 | 540.00 | 544.15 | 538.40 | 543.00 | 00:00:00 | | 2009-09-09 | 34,721,000 | 545.30 | 554.05 | 541.90 | 554.05 | 00:00:00 | | 2009-09-10 | 28,084,600 | 559.30 | 559.75 | 542.75 | 547.40 | 00:00:00 | | 2009-09-11 | 33,076,600 | 551.15 | 552.60 | 543.45 | 543.45 | 00:00:00 | | 2009-09-14 | 25,145,500 | 538.75 | 543.40 | 533.10 | 543.00 | 00:00:00 | | 2009-09-15 | 29,349,000 | 541.65 | 547.50 | 536.90 | 543.50 | 00:00:00 | | 2009-09-16 | 38,729,300 | 547.50 | 548.85 | 540.15 | 547.35 | 00:00:00 | | 2009-09-17 | 33,265,600 | 550.60 | 556.75 | 549.00 | 556.02 | 00:00:00 | | 2009-09-18 | 56,834,700 | 554.75 | 559.15 | 552.00 | 555.00 | 00:00:00 | | 2009-09-21 | 19,203,400 | 560.00 | 560.10 | 552.70 | 560.00 | 00:00:00 | | 2009-09-22 | 22,757,100 | 560.00 | 568.50 | 558.00 | 561.10 | 00:00:00 | | 2009-09-23 | 23,177,400 | 561.90 | 565.30 | 551.00 | 552.80 | 00:00:00 | | 2009-09-24 | 32,763,700 | 551.20 | 560.90 | 546.00 | 551.20 | 00:00:00 | | 2009-09-25 | 32,223,600 | 550.00 | 556.90 | 548.10 | 551.71 | 00:00:00 | | 2009-09-28 | 25,445,300 | 551.20 | 559.60 | 546.10 | 553.49 | 00:00:00 | | 2009-09-29 | 19,204,700 | 562.70 | 562.70 | 553.80 | 558.90 | 00:00:00 | | 2009-09-30 | 31,241,700 | 560.50 | 560.50 | 548.10 | 554.40 | 00:00:00 | | 2009-10-01 | 34,506,700 | 551.00 | 557.40 | 540.70 | 546.20 | 00:00:00 | | 2009-10-02 | 31,203,100 | 539.50 | 542.80 | 530.00 | 538.02 | 00:00:00 | | 2009-10-05 | 41,726,900 | 531.80 | 535.20 | 528.00 | 535.20 | 00:00:00 | | 2009-10-06 | 39,511,400 | 537.10 | 553.10 | 535.00 | 550.20 | 00:00:00 | | 2009-10-07 | 33,142,000 | 548.60 | 548.60 | 539.20 | 541.54 | 00:00:00 | | 2009-10-08 | 28,813,700 | 547.10 | 548.90 | 537.60 | 545.50 | 00:00:00 | | 2009-10-09 | 35,571,400 | 543.50 | 549.70 | 538.40 | 543.07 | 00:00:00 | | 2009-10-12 | 32,390,200 | 549.00 | 554.20 | 546.30 | 552.20 | 00:00:00 | | 2009-10-13 | 28,562,600 | 553.20 | 554.20 | 546.80 | 546.80 | 00:00:00 | | 2009-10-14 | 42,431,600 | 552.20 | 563.90 | 551.00 | 559.00 | 00:00:00 | | 2009-10-15 | 37,739,500 | 555.20 | 559.70 | 554.90 | 555.60 | 00:00:00 | | 2009-10-16 | 50,173,800 | 559.90 | 569.50 | 558.40 | 559.10 | 00:00:00 | | 2009-10-19 | 38,353,700 | 559.00 | 574.50 | 559.00 | 574.20 | 00:00:00 | | 2009-10-20 | 29,619,300 | 579.00 | 579.00 | 565.80 | 570.00 | 00:00:00 | | 2009-10-21 | 35,563,000 | 571.00 | 573.90 | 560.40 | 573.00 | 00:00:00 | | 2009-10-22 | 28,938,100 | 565.00 | 567.50 | 558.00 | 565.00 | 00:00:00 | | 2009-10-23 | 21,369,200 | 572.50 | 572.80 | 562.50 | 565.00 | 00:00:00 | | 2009-10-26 | 29,785,500 | 564.40 | 576.90 | 564.40 | 566.82 | 00:00:00 | | 2009-10-27 | 78,829,500 | 590.90 | 598.00 | 584.70 | 594.40 | 00:00:00 | | 2009-10-28 | 54,072,000 | 589.00 | 592.20 | 577.70 | 584.40 | 00:00:00 | | 2009-10-29 | 44,584,000 | 580.10 | 588.50 | 577.00 | 586.50 | 00:00:00 | | 2009-10-30 | 39,913,200 | 582.10 | 587.80 | 568.90 | 572.30 | 00:00:00 | | 2009-11-02 | 26,171,800 | 571.90 | 587.60 | 567.90 | 584.70 | 00:00:00 | | 2009-11-03 | 32,742,300 | 579.00 | 583.90 | 573.30 | 580.30 | 00:00:00 | | 2009-11-04 | 32,478,800 | 582.40 | 588.00 | 576.00 | 581.40 | 00:00:00 | | 2009-11-05 | 26,688,200 | 578.00 | 590.70 | 576.70 | 587.10 | 00:00:00 | | 2009-11-06 | 28,412,700 | 586.10 | 587.90 | 575.00 | 583.90 | 00:00:00 | | 2009-11-09 | 13,221,200 | 586.00 | 596.00 | 584.00 | 595.20 | 00:00:00 | | 2009-11-10 | 39,951,200 | 596.00 | 599.30 | 592.60 | 593.40 | 00:00:00 | | 2009-11-11 | 28,821,800 | 590.30 | 592.90 | 582.60 | 583.60 | 00:00:00 | | 2009-11-13 | 18,440,800 | 580.80 | 583.00 | 575.50 | 581.10 | 00:00:00 | | 2009-11-16 | 22,336,700 | 582.30 | 592.40 | 579.30 | 588.30 | 00:00:00 | | 2009-11-17 | 26,296,200 | 583.70 | 589.70 | 582.00 | 587.50 | 00:00:00 | | 2009-11-18 | 20,660,100 | 592.50 | 593.90 | 586.70 | 589.00 | 00:00:00 | | 2009-11-19 | 30,228,700 | 590.60 | 591.60 | 578.00 | 581.50 | 00:00:00 | | 2009-11-20 | 40,754,500 | 581.20 | 585.30 | 575.00 | 579.00 | 00:00:00 | | 2009-11-23 | 21,788,300 | 582.20 | 591.50 | 582.00 | 588.70 | 00:00:00 | | 2009-11-24 | 47,663,200 | 586.90 | 591.90 | 583.00 | 587.00 | 00:00:00 | | 2009-11-25 | 68,195,000 | 592.00 | 592.00 | 584.50 | 589.70 | 00:00:00 | | 2009-11-26 | 24,824,600 | 588.30 | 588.30 | 570.80 | 574.00 | 00:00:00 | | 2009-11-27 | 26,200,300 | 562.50 | 588.20 | 562.50 | 583.80 | 00:00:00 | | 2009-11-30 | 38,977,100 | 589.90 | 589.90 | 574.40 | 574.60 | 00:00:00 | | 2009-12-01 | 37,418,700 | 580.60 | 587.90 | 578.50 | 586.70 | 00:00:00 | | 2009-12-02 | 21,487,600 | 588.00 | 588.80 | 580.30 | 585.60 | 00:00:00 | | 2009-12-04 | 33,889,500 | 581.90 | 591.20 | 578.10 | 584.70 | 00:00:00 | | 2009-12-07 | 32,338,200 | 581.10 | 592.50 | 577.50 | 587.60 | 00:00:00 | | 2009-12-09 | 31,368,400 | 579.30 | 581.10 | 572.00 | 575.46 | 00:00:00 | | 2009-12-11 | 21,055,400 | 577.10 | 582.90 | 574.30 | 575.20 | 00:00:00 | | 2009-12-14 | 21,442,400 | 577.60 | 585.00 | 577.60 | 581.00 | 00:00:00 | | 2009-12-15 | 23,761,000 | 581.60 | 582.30 | 572.20 | 579.00 | 00:00:00 | | 2009-12-16 | 29,807,500 | 577.80 | 584.80 | 573.30 | 579.10 | 00:00:00 | | 2009-12-17 | 26,863,900 | 577.30 | 581.00 | 574.30 | 574.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
