|
 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 | | 2009-12-17 | 26,863,900 | 577.30 | 581.00 | 574.30 | 574.30 | 00:00:00 | | 2009-12-18 | 80,562,100 | 578.80 | 587.70 | 575.20 | 576.50 | 00:00:00 | | 2009-12-21 | 22,584,400 | 576.80 | 595.40 | 576.40 | 591.10 | 00:00:00 | | 2009-12-22 | 19,338,900 | 592.20 | 601.20 | 592.20 | 597.50 | 00:00:00 | | 2009-12-23 | 13,900,400 | 602.90 | 605.90 | 600.70 | 604.30 | 00:00:00 | | 2009-12-24 | 4,780,000 | 603.00 | 608.70 | 603.00 | 608.50 | 00:00:00 | | 2009-12-29 | 13,430,700 | 613.30 | 613.40 | 604.70 | 605.00 | 00:00:00 | | 2009-12-30 | 7,301,700 | 602.40 | 606.20 | 598.60 | 601.40 | 00:00:00 | | 2009-12-31 | 5,403,300 | 605.40 | 605.40 | 600.00 | 600.00 | 00:00:00 | | 2010-01-04 | 17,956,900 | 602.00 | 613.60 | 601.80 | 613.60 | 00:00:00 | | 2010-01-05 | 28,352,600 | 614.80 | 621.20 | 609.70 | 620.10 | 00:00:00 | | 2010-01-06 | 22,054,700 | 619.00 | 623.00 | 614.50 | 619.40 | 00:00:00 | | 2010-01-07 | 30,630,100 | 617.30 | 626.20 | 617.10 | 623.30 | 00:00:00 | | 2010-01-08 | 22,458,200 | 622.10 | 624.50 | 615.90 | 621.70 | 00:00:00 | | 2010-01-11 | 30,868,800 | 627.30 | 638.30 | 624.90 | 635.50 | 00:00:00 | | 2010-01-12 | 36,551,500 | 635.10 | 639.00 | 624.10 | 633.80 | 00:00:00 | | 2010-01-13 | 41,391,100 | 629.00 | 631.50 | 623.10 | 626.60 | 00:00:00 | | 2010-01-14 | 28,992,900 | 632.00 | 632.70 | 621.00 | 628.40 | 00:00:00 | | 2010-01-15 | 69,339,700 | 629.00 | 631.30 | 623.60 | 628.81 | 00:00:00 | | 2010-01-18 | 17,346,700 | 628.90 | 632.80 | 625.00 | 629.00 | 00:00:00 | | 2010-01-19 | 25,909,700 | 629.00 | 631.80 | 623.10 | 629.50 | 00:00:00 | | 2010-01-20 | 30,682,100 | 627.10 | 631.50 | 618.40 | 619.50 | 00:00:00 | | 2010-01-21 | 29,138,500 | 622.70 | 626.10 | 609.90 | 610.30 | 00:00:00 | | 2010-01-22 | 40,308,600 | 608.50 | 613.50 | 602.10 | 605.60 | 00:00:00 | | 2010-01-25 | 34,852,300 | 600.50 | 607.70 | 596.90 | 599.00 | 00:00:00 | | 2010-01-26 | 24,091,400 | 597.00 | 602.70 | 594.40 | 601.70 | 00:00:00 | | 2010-01-27 | 35,433,300 | 596.60 | 598.80 | 590.70 | 594.10 | 00:00:00 | | 2010-01-28 | 52,799,000 | 598.80 | 599.00 | 587.00 | 587.00 | 00:00:00 | | 2010-01-29 | 37,352,300 | 593.20 | 593.80 | 585.10 | 586.90 | 00:00:00 | | 2010-02-01 | 32,470,400 | 585.00 | 595.00 | 581.30 | 594.60 | 00:00:00 | | 2010-02-02 | 117,504,400 | 579.90 | 579.90 | 563.60 | 572.00 | 00:00:00 | | 2010-02-04 | 51,729,000 | 574.10 | 579.50 | 562.90 | 565.10 | 00:00:00 | | 2010-02-05 | 50,686,200 | 562.00 | 565.80 | 555.10 | 560.00 | 00:00:00 | | 2010-02-08 | 34,640,100 | 563.90 | 565.70 | 555.00 | 563.00 | 00:00:00 | | 2010-02-09 | 30,359,800 | 560.50 | 565.50 | 559.40 | 563.60 | 00:00:00 | | 2010-02-10 | 35,633,500 | 567.80 | 573.70 | 565.50 | 569.70 | 00:00:00 | | 2010-02-11 | 40,893,900 | 572.00 | 579.60 | 569.40 | 574.10 | 00:00:00 | | 2010-02-12 | 34,004,600 | 578.80 | 580.60 | 572.80 | 573.70 | 00:00:00 | | 2010-02-15 | 16,381,400 | 578.00 | 581.00 | 573.70 | 575.30 | 00:00:00 | | 2010-02-16 | 39,597,700 | 579.30 | 589.50 | 575.80 | 588.20 | 00:00:00 | | 2010-02-17 | 34,618,100 | 584.70 | 584.70 | 572.00 | 572.60 | 00:00:00 | | 2010-02-18 | 21,473,000 | 573.60 | 578.60 | 571.90 | 577.10 | 00:00:00 | | 2010-02-19 | 60,138,800 | 572.90 | 582.00 | 572.90 | 581.30 | 00:00:00 | | 2010-02-22 | 22,636,800 | 584.80 | 585.40 | 579.80 | 581.20 | 00:00:00 | | 2010-02-23 | 31,804,600 | 584.00 | 584.00 | 570.30 | 572.90 | 00:00:00 | | 2010-02-24 | 26,434,900 | 574.00 | 578.80 | 572.40 | 576.30 | 00:00:00 | | 2010-02-25 | 31,129,400 | 573.80 | 580.10 | 566.30 | 567.40 | 00:00:00 | | 2010-02-26 | 41,591,500 | 575.10 | 580.00 | 570.20 | 578.70 | 00:00:00 | | 2010-03-01 | 40,624,200 | 590.00 | 596.00 | 582.80 | 596.00 | 00:00:00 | | 2010-03-02 | 38,195,600 | 598.00 | 601.50 | 591.00 | 600.20 | 00:00:00 | | 2010-03-03 | 64,539,500 | 598.00 | 607.20 | 594.80 | 604.10 | 00:00:00 | | 2010-03-04 | 61,804,300 | 598.50 | 609.60 | 598.30 | 606.70 | 00:00:00 | | 2010-03-05 | 26,358,500 | 609.00 | 615.00 | 603.50 | 612.00 | 00:00:00 | | 2010-03-08 | 23,426,900 | 613.90 | 618.00 | 610.40 | 613.83 | 00:00:00 | | 2010-03-09 | 35,711,500 | 618.00 | 620.00 | 614.00 | 619.60 | 00:00:00 | | 2010-03-10 | 25,881,600 | 618.70 | 624.90 | 616.90 | 624.90 | 00:00:00 | | 2010-03-11 | 20,796,900 | 623.50 | 624.00 | 618.40 | 623.70 | 00:00:00 | | 2010-03-12 | 26,265,600 | 626.00 | 626.00 | 618.30 | 626.00 | 00:00:00 | | 2010-03-15 | 19,405,900 | 620.80 | 624.50 | 618.70 | 619.30 | 00:00:00 | | 2010-03-16 | 21,826,500 | 622.80 | 624.70 | 620.00 | 622.40 | 00:00:00 | | 2010-03-17 | 26,783,600 | 622.90 | 632.30 | 621.60 | 630.70 | 00:00:00 | | 2010-03-18 | 30,068,500 | 628.50 | 637.80 | 626.50 | 633.00 | 00:00:00 | | 2010-03-19 | 69,847,200 | 633.50 | 640.10 | 631.70 | 635.10 | 00:00:00 | | 2010-03-22 | 25,596,900 | 634.50 | 634.50 | 624.50 | 629.80 | 00:00:00 | | 2010-03-23 | 22,903,300 | 631.70 | 637.30 | 629.30 | 634.60 | 00:00:00 | | 2010-03-24 | 26,382,600 | 637.60 | 639.10 | 630.40 | 637.20 | 00:00:00 | | 2010-03-25 | 28,204,700 | 637.20 | 639.40 | 633.20 | 635.00 | 00:00:00 | | 2010-03-26 | 24,089,400 | 632.80 | 634.70 | 629.70 | 631.87 | 00:00:00 | | 2010-03-29 | 26,441,900 | 630.50 | 633.80 | 623.80 | 627.35 | 00:00:00 | | 2010-03-30 | 28,399,800 | 628.80 | 632.50 | 623.10 | 624.00 | 00:00:00 | | 2010-03-31 | 42,113,900 | 625.10 | 625.90 | 619.20 | 623.40 | 00:00:00 | | 2010-04-01 | 26,355,200 | 625.10 | 631.30 | 623.40 | 631.30 | 00:00:00 | | 2010-04-06 | 31,943,300 | 633.90 | 646.30 | 632.10 | 646.30 | 00:00:00 | | 2010-04-07 | 31,705,900 | 643.90 | 645.40 | 639.60 | 642.30 | 00:00:00 | | 2010-04-08 | 16,748,600 | 637.10 | 640.20 | 635.00 | 637.10 | 00:00:00 | | 2010-04-09 | 24,460,700 | 641.00 | 644.90 | 638.30 | 641.10 | 00:00:00 | | 2010-04-12 | 15,417,900 | 641.90 | 643.40 | 636.10 | 641.10 | 00:00:00 | | 2010-04-13 | 18,213,100 | 638.10 | 642.70 | 636.20 | 640.70 | 00:00:00 | | 2010-04-14 | 23,784,100 | 640.80 | 647.90 | 640.80 | 643.10 | 00:00:00 | | 2010-04-15 | 29,181,300 | 647.00 | 653.40 | 642.20 | 653.00 | 00:00:00 | | 2010-04-16 | 42,403,700 | 650.90 | 654.30 | 640.20 | 651.46 | 00:00:00 | | 2010-04-19 | 22,460,400 | 638.00 | 644.40 | 637.00 | 642.50 | 00:00:00 | | 2010-04-20 | 28,449,800 | 645.00 | 655.60 | 644.00 | 655.40 | 00:00:00 | | 2010-04-21 | 23,183,300 | 656.00 | 658.20 | 647.20 | 648.20 | 00:00:00 | | 2010-04-22 | 27,405,400 | 648.00 | 649.50 | 635.60 | 636.40 | 00:00:00 | | 2010-04-23 | 23,361,800 | 643.00 | 643.00 | 635.70 | 639.70 | 00:00:00 | | 2010-04-26 | 42,117,800 | 646.00 | 650.20 | 626.70 | 641.80 | 00:00:00 | | 2010-04-27 | 69,843,400 | 637.90 | 639.60 | 610.00 | 610.00 | 00:00:00 | | 2010-04-28 | 53,324,000 | 613.50 | 630.20 | 612.20 | 625.00 | 00:00:00 | | 2010-04-29 | 133,392,000 | 621.00 | 621.00 | 578.00 | 584.20 | 00:00:00 | | 2010-04-30 | 164,484,600 | 574.90 | 581.00 | 559.60 | 575.50 | 00:00:00 | | 2010-05-04 | 158,689,400 | 546.00 | 559.00 | 545.00 | 552.84 | 00:00:00 | | 2010-05-05 | 139,601,300 | 561.30 | 574.80 | 552.50 | 565.00 | 00:00:00 | | 2010-05-06 | 80,320,700 | 558.00 | 574.90 | 557.00 | 572.00 | 00:00:00 | | 2010-05-07 | 80,382,700 | 552.80 | 570.00 | 546.00 | 561.29 | 00:00:00 | | 2010-05-10 | 90,241,200 | 546.00 | 556.50 | 540.70 | 549.20 | 00:00:00 | | 2010-05-11 | 55,833,600 | 543.50 | 548.30 | 536.30 | 545.50 | 00:00:00 | | 2010-05-12 | 52,986,200 | 552.00 | 552.00 | 536.10 | 544.09 | 00:00:00 | | 2010-05-13 | 29,049,900 | 547.90 | 549.00 | 541.20 | 547.60 | 00:00:00 | | 2010-05-14 | 55,687,800 | 545.20 | 549.10 | 530.00 | 530.20 | 00:00:00 | | 2010-05-17 | 55,205,000 | 537.00 | 548.00 | 527.50 | 529.90 | 00:00:00 | | 2010-05-18 | 41,515,200 | 536.00 | 540.00 | 528.60 | 534.00 | 00:00:00 | | 2010-05-19 | 58,246,400 | 527.70 | 536.50 | 522.90 | 523.50 | 00:00:00 | | 2010-05-20 | 81,939,100 | 528.20 | 540.00 | 514.00 | 528.80 | 00:00:00 | | 2010-05-21 | 94,303,900 | 520.00 | 522.50 | 505.20 | 517.75 | 00:00:00 | | 2010-05-24 | 66,166,100 | 505.00 | 505.30 | 486.55 | 493.00 | 00:00:00 | | 2010-05-25 | 79,991,100 | 475.30 | 489.35 | 469.75 | 485.20 | 00:00:00 | | 2010-05-26 | 84,258,000 | 490.00 | 500.00 | 477.65 | 492.00 | 00:00:00 | | 2010-05-27 | 101,160,300 | 500.00 | 524.30 | 498.50 | 520.80 | 00:00:00 | | 2010-05-28 | 71,927,600 | 517.00 | 517.00 | 494.80 | 494.80 | 00:00:00 | | 2010-06-01 | 227,283,300 | 440.00 | 446.35 | 411.50 | 430.00 | 00:00:00 | | 2010-06-02 | 123,311,900 | 418.00 | 431.90 | 415.10 | 428.50 | 00:00:00 | | 2010-06-03 | 113,817,400 | 440.00 | 450.05 | 431.10 | 438.80 | 00:00:00 | | 2010-06-04 | 98,458,900 | 450.00 | 452.75 | 432.50 | 433.35 | 00:00:00 | | 2010-06-07 | 87,928,500 | 430.00 | 448.00 | 427.55 | 430.30 | 00:00:00 | | 2010-06-08 | 140,900,300 | 430.00 | 432.00 | 396.80 | 408.90 | 00:00:00 | | 2010-06-09 | 146,895,700 | 402.35 | 404.50 | 380.50 | 391.90 | 00:00:00 | | 2010-06-10 | 318,358,000 | 348.00 | 380.50 | 345.15 | 365.50 | 00:00:00 | | 2010-06-11 | 198,519,700 | 374.00 | 398.00 | 367.50 | 391.90 | 00:00:00 | | 2010-06-14 | 165,138,300 | 388.00 | 395.00 | 351.00 | 362.00 | 00:00:00 | | 2010-06-15 | 157,637,800 | 352.00 | 362.60 | 336.75 | 342.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
