|
 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 | | 2010-06-15 | 157,637,800 | 352.00 | 362.60 | 336.75 | 342.00 | 00:00:00 | | 2010-06-16 | 158,440,400 | 340.00 | 349.60 | 333.50 | 337.00 | 00:00:00 | | 2010-06-17 | 156,023,100 | 360.00 | 369.80 | 352.00 | 359.70 | 00:00:00 | | 2010-06-18 | 159,122,600 | 362.00 | 379.50 | 354.40 | 357.63 | 00:00:00 | | 2010-06-21 | 74,837,400 | 357.05 | 357.45 | 338.20 | 349.50 | 00:00:00 | | 2010-06-22 | 84,677,200 | 340.25 | 344.65 | 328.40 | 334.20 | 00:00:00 | | 2010-06-23 | 49,805,200 | 336.00 | 340.80 | 332.30 | 333.50 | 00:00:00 | | 2010-06-24 | 60,456,300 | 336.20 | 338.50 | 324.10 | 325.25 | 00:00:00 | | 2010-06-25 | 148,020,700 | 324.00 | 324.80 | 296.00 | 305.73 | 00:00:00 | | 2010-06-28 | 66,787,500 | 308.00 | 317.80 | 303.00 | 308.25 | 00:00:00 | | 2010-06-29 | 76,436,700 | 298.50 | 307.40 | 298.00 | 302.90 | 00:00:00 | | 2010-06-30 | 124,637,900 | 312.00 | 330.85 | 309.55 | 319.36 | 00:00:00 | | 2010-07-01 | 103,306,600 | 320.00 | 338.30 | 312.65 | 327.95 | 00:00:00 | | 2010-07-02 | 50,124,000 | 326.00 | 330.35 | 320.45 | 322.00 | 00:00:00 | | 2010-07-05 | 31,036,000 | 324.55 | 339.90 | 323.00 | 328.96 | 00:00:00 | | 2010-07-06 | 62,190,800 | 342.00 | 349.45 | 338.00 | 345.50 | 00:00:00 | | 2010-07-07 | 91,138,400 | 347.40 | 364.25 | 346.60 | 360.85 | 00:00:00 | | 2010-07-08 | 86,251,600 | 366.00 | 375.00 | 363.00 | 367.00 | 00:00:00 | | 2010-07-09 | 50,038,000 | 369.05 | 375.00 | 358.20 | 364.80 | 00:00:00 | | 2010-07-12 | 87,478,300 | 381.55 | 402.55 | 378.00 | 398.02 | 00:00:00 | | 2010-07-13 | 90,788,000 | 409.95 | 419.85 | 402.20 | 410.35 | 00:00:00 | | 2010-07-14 | 103,318,900 | 410.00 | 411.50 | 391.00 | 401.00 | 00:00:00 | | 2010-07-15 | 52,938,200 | 395.95 | 405.20 | 392.90 | 401.75 | 00:00:00 | | 2010-07-16 | 123,608,200 | 424.90 | 426.45 | 403.70 | 413.25 | 00:00:00 | | 2010-07-19 | 80,607,100 | 399.00 | 401.00 | 376.85 | 398.04 | 00:00:00 | | 2010-07-20 | 49,163,500 | 396.00 | 399.05 | 381.45 | 387.45 | 00:00:00 | | 2010-07-21 | 75,345,300 | 390.00 | 403.00 | 390.00 | 398.90 | 00:00:00 | | 2010-07-22 | 42,001,800 | 396.00 | 406.95 | 390.10 | 399.05 | 00:00:00 | | 2010-07-23 | 32,564,700 | 397.00 | 403.20 | 393.10 | 394.91 | 00:00:00 | | 2010-07-26 | 38,774,400 | 409.95 | 417.65 | 403.10 | 416.95 | 00:00:00 | | 2010-07-27 | 71,455,100 | 418.80 | 421.80 | 401.50 | 406.00 | 00:00:00 | | 2010-07-28 | 37,538,200 | 410.05 | 411.50 | 396.15 | 402.37 | 00:00:00 | | 2010-07-29 | 34,819,900 | 407.00 | 416.25 | 399.40 | 413.45 | 00:00:00 | | 2010-07-30 | 35,120,700 | 408.00 | 413.40 | 404.30 | 405.95 | 00:00:00 | | 2010-08-02 | 27,643,600 | 410.00 | 415.75 | 405.30 | 413.10 | 00:00:00 | | 2010-08-03 | 26,096,800 | 412.95 | 415.65 | 407.00 | 415.65 | 00:00:00 | | 2010-08-04 | 63,286,200 | 418.00 | 425.90 | 408.60 | 419.98 | 00:00:00 | | 2010-08-05 | 73,604,500 | 418.00 | 434.50 | 418.00 | 423.40 | 00:00:00 | | 2010-08-06 | 51,590,000 | 429.75 | 438.25 | 423.70 | 425.35 | 00:00:00 | | 2010-08-09 | 34,109,900 | 434.20 | 436.90 | 430.00 | 432.75 | 00:00:00 | | 2010-08-10 | 34,319,800 | 428.20 | 431.50 | 417.90 | 419.28 | 00:00:00 | | 2010-08-11 | 28,041,900 | 415.25 | 420.00 | 410.10 | 416.75 | 00:00:00 | | 2010-08-12 | 37,516,500 | 410.05 | 413.65 | 401.10 | 410.05 | 00:00:00 | | 2010-08-13 | 39,011,500 | 414.80 | 417.85 | 401.80 | 416.40 | 00:00:00 | | 2010-08-16 | 24,275,100 | 416.30 | 416.65 | 406.15 | 409.75 | 00:00:00 | | 2010-08-17 | 36,499,200 | 406.25 | 409.90 | 403.65 | 408.00 | 00:00:00 | | 2010-08-18 | 38,057,900 | 404.90 | 406.95 | 396.15 | 397.60 | 00:00:00 | | 2010-08-19 | 43,775,200 | 399.60 | 402.00 | 386.40 | 386.70 | 00:00:00 | | 2010-08-20 | 50,435,200 | 386.05 | 389.90 | 371.55 | 388.35 | 00:00:00 | | 2010-08-23 | 28,722,400 | 382.00 | 394.90 | 382.00 | 390.60 | 00:00:00 | | 2010-08-24 | 41,315,500 | 385.05 | 386.35 | 373.20 | 377.50 | 00:00:00 | | 2010-08-25 | 51,479,400 | 375.05 | 378.45 | 365.50 | 375.15 | 00:00:00 | | 2010-08-26 | 32,836,800 | 381.00 | 387.30 | 380.05 | 385.60 | 00:00:00 | | 2010-08-27 | 35,384,100 | 379.60 | 382.60 | 374.20 | 379.65 | 00:00:00 | | 2010-08-31 | 60,372,800 | 377.00 | 381.15 | 372.00 | 380.60 | 00:00:00 | | 2010-09-01 | 40,378,000 | 383.50 | 391.20 | 375.75 | 388.75 | 00:00:00 | | 2010-09-02 | 35,409,400 | 391.00 | 394.45 | 385.55 | 392.60 | 00:00:00 | | 2010-09-03 | 30,554,100 | 394.00 | 401.70 | 392.75 | 401.70 | 00:00:00 | | 2010-09-06 | 23,239,600 | 405.00 | 409.75 | 404.00 | 406.50 | 00:00:00 | | 2010-09-07 | 29,854,300 | 407.00 | 410.25 | 403.70 | 406.80 | 00:00:00 | | 2010-09-08 | 42,034,900 | 404.00 | 416.65 | 404.00 | 412.15 | 00:00:00 | | 2010-09-09 | 27,029,300 | 410.00 | 417.95 | 408.75 | 415.45 | 00:00:00 | | 2010-09-10 | 30,158,100 | 412.00 | 414.40 | 408.55 | 411.65 | 00:00:00 | | 2010-09-13 | 27,401,900 | 414.25 | 417.35 | 412.35 | 416.05 | 00:00:00 | | 2010-09-14 | 23,432,800 | 416.80 | 418.70 | 414.25 | 415.20 | 00:00:00 | | 2010-09-15 | 37,259,000 | 415.05 | 415.20 | 404.10 | 404.10 | 00:00:00 | | 2010-09-16 | 29,740,300 | 408.00 | 413.15 | 405.95 | 408.45 | 00:00:00 | | 2010-09-17 | 49,089,900 | 412.00 | 414.00 | 403.05 | 410.88 | 00:00:00 | | 2010-09-20 | 29,267,900 | 407.65 | 411.95 | 407.00 | 411.35 | 00:00:00 | | 2010-09-21 | 33,817,100 | 410.85 | 418.75 | 409.05 | 416.60 | 00:00:00 | | 2010-09-22 | 33,805,800 | 413.50 | 415.00 | 405.80 | 406.25 | 00:00:00 | | 2010-09-23 | 28,312,200 | 409.00 | 409.00 | 401.30 | 405.10 | 00:00:00 | | 2010-09-24 | 39,337,400 | 403.85 | 410.00 | 400.75 | 404.90 | 00:00:00 | | 2010-09-27 | 31,686,400 | 408.00 | 408.00 | 402.75 | 403.90 | 00:00:00 | | 2010-09-28 | 41,353,600 | 405.00 | 406.00 | 397.00 | 405.15 | 00:00:00 | | 2010-09-29 | 72,050,100 | 410.65 | 424.45 | 410.30 | 421.00 | 00:00:00 | | 2010-09-30 | 77,089,600 | 422.25 | 436.15 | 419.80 | 435.05 | 00:00:00 | | 2010-10-01 | 57,641,800 | 436.00 | 443.50 | 432.00 | 440.50 | 00:00:00 | | 2010-10-04 | 28,560,100 | 441.05 | 442.00 | 430.10 | 430.10 | 00:00:00 | | 2010-10-05 | 30,166,500 | 428.15 | 434.70 | 428.10 | 431.50 | 00:00:00 | | 2010-10-06 | 30,207,500 | 432.20 | 439.10 | 429.40 | 434.40 | 00:00:00 | | 2010-10-07 | 35,636,300 | 434.00 | 438.95 | 432.85 | 437.05 | 00:00:00 | | 2010-10-08 | 16,826,500 | 436.00 | 436.70 | 431.35 | 435.85 | 00:00:00 | | 2010-10-11 | 19,645,700 | 433.00 | 434.90 | 430.25 | 432.35 | 00:00:00 | | 2010-10-12 | 20,626,000 | 432.00 | 432.00 | 425.05 | 429.15 | 00:00:00 | | 2010-10-13 | 29,230,600 | 436.70 | 439.00 | 433.70 | 436.95 | 00:00:00 | | 2010-10-14 | 27,609,800 | 436.70 | 437.30 | 428.50 | 429.70 | 00:00:00 | | 2010-10-15 | 38,004,000 | 430.00 | 430.00 | 420.20 | 425.45 | 00:00:00 | | 2010-10-18 | 27,337,900 | 425.95 | 433.90 | 423.15 | 432.15 | 00:00:00 | | 2010-10-19 | 39,034,900 | 432.35 | 436.80 | 427.00 | 435.70 | 00:00:00 | | 2010-10-20 | 24,669,500 | 435.40 | 435.85 | 428.45 | 435.40 | 00:00:00 | | 2010-10-21 | 38,257,800 | 430.20 | 434.95 | 426.90 | 432.50 | 00:00:00 | | 2010-10-22 | 25,308,800 | 430.05 | 434.60 | 427.25 | 428.70 | 00:00:00 | | 2010-10-25 | 19,924,200 | 434.20 | 434.95 | 428.00 | 428.65 | 00:00:00 | | 2010-10-26 | 24,878,700 | 428.05 | 431.40 | 422.10 | 426.35 | 00:00:00 | | 2010-10-27 | 39,769,600 | 426.35 | 426.35 | 418.25 | 419.05 | 00:00:00 | | 2010-10-28 | 26,311,500 | 423.35 | 428.10 | 420.55 | 423.00 | 00:00:00 | | 2010-10-29 | 36,890,800 | 422.75 | 428.75 | 420.95 | 425.80 | 00:00:00 | | 2010-11-01 | 21,893,600 | 426.05 | 428.30 | 420.70 | 424.00 | 00:00:00 | | 2010-11-02 | 35,408,800 | 425.50 | 432.55 | 424.50 | 431.65 | 00:00:00 | | 2010-11-03 | 49,097,500 | 434.95 | 444.25 | 433.65 | 439.30 | 00:00:00 | | 2010-11-04 | 39,724,500 | 441.05 | 446.95 | 439.05 | 445.10 | 00:00:00 | | 2010-11-05 | 41,947,300 | 447.95 | 451.35 | 441.75 | 446.35 | 00:00:00 | | 2010-11-08 | 28,103,100 | 447.90 | 449.00 | 442.10 | 444.00 | 00:00:00 | | 2010-11-09 | 54,265,200 | 445.25 | 459.20 | 443.05 | 454.45 | 00:00:00 | | 2010-11-10 | 42,858,600 | 449.05 | 450.20 | 444.00 | 445.45 | 00:00:00 | | 2010-11-11 | 31,886,400 | 449.10 | 452.80 | 445.00 | 449.80 | 00:00:00 | | 2010-11-12 | 31,960,800 | 443.70 | 452.20 | 441.30 | 445.95 | 00:00:00 | | 2010-11-15 | 23,832,100 | 444.00 | 452.85 | 442.00 | 448.70 | 00:00:00 | | 2010-11-16 | 29,280,400 | 444.75 | 446.60 | 435.55 | 435.65 | 00:00:00 | | 2010-11-17 | 24,645,300 | 434.05 | 436.60 | 432.70 | 434.85 | 00:00:00 | | 2010-11-18 | 18,193,900 | 437.55 | 442.55 | 434.30 | 438.25 | 00:00:00 | | 2010-11-19 | 23,692,200 | 440.25 | 441.00 | 431.55 | 435.85 | 00:00:00 | | 2010-11-22 | 22,630,600 | 439.50 | 440.95 | 429.70 | 431.00 | 00:00:00 | | 2010-11-23 | 29,930,500 | 430.00 | 435.45 | 428.35 | 428.75 | 00:00:00 | | 2010-11-24 | 34,456,200 | 432.20 | 439.85 | 428.15 | 437.00 | 00:00:00 | | 2010-11-25 | 13,310,200 | 436.50 | 438.60 | 433.00 | 437.40 | 00:00:00 | | 2010-11-26 | 18,157,700 | 434.05 | 439.45 | 430.00 | 436.00 | 00:00:00 | | 2010-11-29 | 35,406,600 | 438.00 | 442.90 | 428.25 | 428.25 | 00:00:00 | | 2010-11-30 | 41,282,600 | 431.30 | 432.90 | 425.00 | 425.95 | 00:00:00 | | 2010-12-01 | 29,597,500 | 427.35 | 433.55 | 426.15 | 430.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
