|
 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 | | 2010-12-01 | 29,597,500 | 427.35 | 433.55 | 426.15 | 430.60 | 00:00:00 | | 2010-12-02 | 38,756,600 | 435.50 | 442.90 | 433.10 | 441.60 | 00:00:00 | | 2010-12-03 | 34,823,500 | 443.45 | 444.00 | 435.20 | 435.20 | 00:00:00 | | 2010-12-06 | 36,016,900 | 439.50 | 451.00 | 436.75 | 449.62 | 00:00:00 | | 2010-12-07 | 43,869,300 | 452.00 | 461.00 | 452.00 | 457.90 | 00:00:00 | | 2010-12-08 | 35,534,200 | 454.00 | 462.35 | 452.30 | 456.55 | 00:00:00 | | 2010-12-09 | 21,956,500 | 456.15 | 458.30 | 452.05 | 455.40 | 00:00:00 | | 2010-12-10 | 24,701,200 | 452.00 | 456.80 | 449.15 | 455.00 | 00:00:00 | | 2010-12-13 | 23,466,700 | 453.35 | 462.50 | 452.00 | 458.35 | 00:00:00 | | 2010-12-14 | 62,475,400 | 458.35 | 475.10 | 457.20 | 463.61 | 00:00:00 | | 2010-12-15 | 46,026,100 | 469.55 | 479.00 | 467.30 | 476.55 | 00:00:00 | | 2010-12-16 | 58,391,600 | 467.05 | 471.00 | 461.10 | 470.00 | 00:00:00 | | 2010-12-17 | 52,272,500 | 468.80 | 470.60 | 464.20 | 465.92 | 00:00:00 | | 2010-12-20 | 27,599,800 | 466.25 | 471.50 | 465.20 | 469.10 | 00:00:00 | | 2010-12-21 | 19,398,900 | 470.00 | 472.95 | 470.00 | 472.45 | 00:00:00 | | 2010-12-22 | 17,503,100 | 471.65 | 472.05 | 467.95 | 470.00 | 00:00:00 | | 2010-12-23 | 16,880,400 | 472.90 | 477.30 | 472.50 | 476.65 | 00:00:00 | | 2010-12-24 | 2,045,600 | 475.75 | 478.50 | 471.80 | 474.55 | 00:00:00 | | 2010-12-29 | 12,585,000 | 473.35 | 475.95 | 469.75 | 473.35 | 00:00:00 | | 2010-12-30 | 11,015,100 | 471.85 | 474.90 | 468.05 | 471.20 | 00:00:00 | | 2010-12-31 | 9,444,100 | 475.00 | 475.00 | 465.55 | 465.55 | 00:00:00 | | 2011-01-04 | 75,345,400 | 486.45 | 498.05 | 483.50 | 491.60 | 00:00:00 | | 2011-01-05 | 53,944,600 | 492.00 | 500.50 | 490.70 | 499.25 | 00:00:00 | | 2011-01-06 | 52,215,100 | 499.25 | 511.50 | 495.40 | 505.01 | 00:00:00 | | 2011-01-07 | 31,794,700 | 496.00 | 498.15 | 486.80 | 492.50 | 00:00:00 | | 2011-01-10 | 34,115,200 | 485.20 | 488.00 | 479.00 | 486.35 | 00:00:00 | | 2011-01-11 | 37,790,600 | 490.00 | 500.00 | 490.00 | 497.08 | 00:00:00 | | 2011-01-12 | 36,696,900 | 498.50 | 505.00 | 498.50 | 503.90 | 00:00:00 | | 2011-01-13 | 36,817,600 | 506.00 | 512.00 | 503.00 | 503.70 | 00:00:00 | | 2011-01-14 | 30,740,300 | 501.90 | 505.10 | 495.00 | 499.50 | 00:00:00 | | 2011-01-17 | 40,769,000 | 510.00 | 512.10 | 500.20 | 509.50 | 00:00:00 | | 2011-01-18 | 39,555,200 | 503.80 | 511.70 | 502.80 | 509.60 | 00:00:00 | | 2011-01-19 | 30,571,900 | 514.00 | 514.90 | 504.70 | 505.18 | 00:00:00 | | 2011-01-20 | 39,313,100 | 504.00 | 504.00 | 492.10 | 494.05 | 00:00:00 | | 2011-01-21 | 40,541,700 | 493.00 | 504.00 | 492.00 | 497.30 | 00:00:00 | | 2011-01-24 | 23,156,500 | 497.00 | 501.30 | 491.20 | 497.00 | 00:00:00 | | 2011-01-25 | 46,615,900 | 500.00 | 500.40 | 493.85 | 497.00 | 00:00:00 | | 2011-01-26 | 39,408,800 | 497.00 | 499.15 | 486.00 | 491.70 | 00:00:00 | | 2011-01-27 | 40,001,700 | 489.00 | 491.75 | 484.60 | 486.40 | 00:00:00 | | 2011-01-28 | 28,892,100 | 486.10 | 491.15 | 481.25 | 486.80 | 00:00:00 | | 2011-01-31 | 31,969,600 | 484.55 | 489.75 | 482.05 | 484.85 | 00:00:00 | | 2011-02-01 | 93,142,900 | 480.50 | 492.00 | 475.00 | 479.09 | 00:00:00 | | 2011-02-02 | 34,542,600 | 495.00 | 495.60 | 485.55 | 488.00 | 00:00:00 | | 2011-02-03 | 47,647,300 | 485.90 | 488.50 | 476.40 | 477.95 | 00:00:00 | | 2011-02-04 | 43,857,700 | 481.60 | 483.85 | 475.40 | 476.25 | 00:00:00 | | 2011-02-07 | 44,143,900 | 478.00 | 485.10 | 475.75 | 481.45 | 00:00:00 | | 2011-02-08 | 33,213,700 | 480.00 | 485.10 | 479.15 | 484.50 | 00:00:00 | | 2011-02-09 | 31,444,900 | 480.15 | 481.00 | 476.45 | 476.45 | 00:00:00 | | 2011-02-10 | 31,130,600 | 475.05 | 478.45 | 471.75 | 476.70 | 00:00:00 | | 2011-02-11 | 23,730,300 | 475.05 | 478.50 | 471.65 | 475.75 | 00:00:00 | | 2011-02-14 | 22,702,500 | 480.00 | 481.39 | 473.14 | 480.00 | 00:00:00 | | 2011-02-15 | 30,124,400 | 484.00 | 486.90 | 482.30 | 486.20 | 00:00:00 | | 2011-02-16 | 38,486,000 | 485.60 | 490.80 | 484.50 | 488.85 | 00:00:00 | | 2011-02-17 | 24,228,700 | 489.50 | 491.00 | 485.70 | 489.35 | 00:00:00 | | 2011-02-18 | 34,970,300 | 493.70 | 494.70 | 490.95 | 493.00 | 00:00:00 | | 2011-02-21 | 29,379,600 | 491.00 | 495.40 | 489.78 | 491.55 | 00:00:00 | | 2011-02-22 | 36,112,300 | 487.80 | 496.15 | 485.25 | 492.75 | 00:00:00 | | 2011-02-23 | 29,994,900 | 486.00 | 490.90 | 485.00 | 488.39 | 00:00:00 | | 2011-02-24 | 2,147,483,647 | 484.35 | 495.30 | 484.35 | 493.00 | 00:00:00 | | 2011-02-25 | 14,799,100 | 490.00 | 496.85 | 490.00 | 494.75 | 00:00:00 | | 2011-02-28 | 11,366,900 | 495.50 | 498.95 | 492.25 | 494.70 | 00:00:00 | | 2011-03-01 | 10,699,400 | 498.40 | 498.59 | 488.85 | 490.00 | 00:00:00 | | 2011-03-02 | 13,749,700 | 487.00 | 488.79 | 482.80 | 484.50 | 00:00:00 | | 2011-03-03 | 11,798,300 | 489.20 | 492.90 | 485.15 | 491.50 | 00:00:00 | | 2011-03-04 | 21,655,100 | 492.95 | 496.35 | 487.45 | 493.90 | 00:00:00 | | 2011-03-07 | 16,337,500 | 494.10 | 503.80 | 491.20 | 497.50 | 00:00:00 | | 2011-03-08 | 18,422,500 | 495.35 | 497.00 | 488.50 | 493.80 | 00:00:00 | | 2011-03-09 | 23,575,900 | 494.80 | 495.80 | 485.00 | 485.05 | 00:00:00 | | 2011-03-10 | 42,841,100 | 481.90 | 485.85 | 475.30 | 476.50 | 00:00:00 | | 2011-03-11 | 58,223,800 | 472.90 | 474.71 | 465.95 | 468.40 | 00:00:00 | | 2011-03-14 | 45,911,700 | 470.30 | 470.60 | 457.90 | 459.30 | 00:00:00 | | 2011-03-15 | 74,983,900 | 450.00 | 453.90 | 335.00 | 447.90 | 00:00:00 | | 2011-03-16 | 53,053,800 | 454.35 | 475.00 | 447.45 | 450.30 | 00:00:00 | | 2011-03-17 | 32,914,400 | 455.00 | 458.78 | 449.00 | 457.60 | 00:00:00 | | 2011-03-18 | 69,938,900 | 460.00 | 466.25 | 459.10 | 462.00 | 00:00:00 | | 2011-03-21 | 27,766,700 | 465.05 | 466.25 | 461.20 | 464.60 | 00:00:00 | | 2011-03-22 | 38,088,200 | 463.45 | 472.03 | 462.05 | 463.60 | 00:00:00 | | 2011-03-23 | 36,187,900 | 460.00 | 472.00 | 460.00 | 470.25 | 00:00:00 | | 2011-03-24 | 39,110,700 | 468.60 | 482.15 | 466.55 | 480.90 | 00:00:00 | | 2011-03-25 | 34,409,800 | 478.00 | 485.45 | 474.50 | 483.55 | 00:00:00 | | 2011-03-28 | 28,356,600 | 482.00 | 484.05 | 476.65 | 477.10 | 00:00:00 | | 2011-03-29 | 55,053,300 | 478.00 | 478.00 | 461.90 | 466.55 | 00:00:00 | | 2011-03-30 | 42,953,900 | 465.00 | 468.75 | 458.20 | 458.45 | 00:00:00 | | 2011-03-31 | 61,097,300 | 457.00 | 460.95 | 452.00 | 454.00 | 00:00:00 | | 2011-04-01 | 46,044,900 | 461.00 | 472.63 | 460.00 | 468.00 | 00:00:00 | | 2011-04-04 | 24,096,300 | 470.95 | 475.60 | 469.25 | 469.25 | 00:00:00 | | 2011-04-05 | 22,339,000 | 471.05 | 476.75 | 470.20 | 474.85 | 00:00:00 | | 2011-04-06 | 35,473,300 | 475.55 | 478.04 | 471.40 | 476.50 | 00:00:00 | | 2011-04-07 | 24,402,100 | 472.60 | 477.15 | 472.60 | 474.90 | 00:00:00 | | 2011-04-08 | 32,986,400 | 476.15 | 480.23 | 475.00 | 478.50 | 00:00:00 | | 2011-04-11 | 19,058,000 | 479.80 | 479.80 | 472.50 | 474.80 | 00:00:00 | | 2011-04-12 | 34,228,200 | 470.00 | 470.00 | 460.65 | 461.35 | 00:00:00 | | 2011-04-13 | 26,568,300 | 462.55 | 469.60 | 460.84 | 464.20 | 00:00:00 | | 2011-04-14 | 21,546,700 | 462.50 | 464.25 | 458.03 | 460.05 | 00:00:00 | | 2011-04-15 | 34,040,100 | 460.50 | 462.05 | 453.18 | 455.75 | 00:00:00 | | 2011-04-18 | 36,355,300 | 456.05 | 458.84 | 448.45 | 451.65 | 00:00:00 | | 2011-04-19 | 26,952,500 | 455.50 | 456.42 | 450.95 | 453.00 | 00:00:00 | | 2011-04-20 | 34,309,000 | 457.95 | 469.25 | 457.00 | 466.25 | 00:00:00 | | 2011-04-21 | 25,060,100 | 469.95 | 471.50 | 460.45 | 460.60 | 00:00:00 | | 2011-04-26 | 20,593,500 | 460.00 | 466.74 | 460.00 | 464.20 | 00:00:00 | | 2011-04-27 | 43,441,800 | 465.00 | 472.06 | 463.00 | 466.00 | 00:00:00 | | 2011-04-28 | 33,903,700 | 463.60 | 464.60 | 459.05 | 462.55 | 00:00:00 | | 2011-05-03 | 31,840,600 | 460.35 | 463.70 | 454.45 | 457.95 | 00:00:00 | | 2011-05-04 | 41,773,400 | 455.40 | 456.95 | 446.74 | 448.70 | 00:00:00 | | 2011-05-05 | 47,712,600 | 447.60 | 452.90 | 440.60 | 441.05 | 00:00:00 | | 2011-05-06 | 81,797,300 | 442.00 | 456.41 | 431.20 | 452.26 | 00:00:00 | | 2011-05-09 | 35,064,200 | 452.00 | 458.60 | 450.50 | 454.50 | 00:00:00 | | 2011-05-10 | 36,411,200 | 452.95 | 458.85 | 452.55 | 455.45 | 00:00:00 | | 2011-05-11 | 30,360,300 | 454.00 | 463.20 | 447.15 | 448.00 | 00:00:00 | | 2011-05-12 | 35,077,500 | 444.90 | 445.50 | 438.50 | 443.38 | 00:00:00 | | 2011-05-13 | 23,667,700 | 444.50 | 449.45 | 441.80 | 442.20 | 00:00:00 | | 2011-05-16 | 29,617,400 | 438.60 | 443.00 | 435.50 | 438.45 | 00:00:00 | | 2011-05-17 | 35,210,100 | 435.00 | 445.80 | 434.10 | 442.00 | 00:00:00 | | 2011-05-18 | 21,395,400 | 438.75 | 442.30 | 437.45 | 440.00 | 00:00:00 | | 2011-05-19 | 38,812,100 | 446.00 | 452.80 | 445.00 | 447.90 | 00:00:00 | | 2011-05-20 | 89,018,300 | 455.65 | 480.00 | 453.00 | 464.49 | 00:00:00 | | 2011-05-23 | 34,574,000 | 455.00 | 459.10 | 451.80 | 454.34 | 00:00:00 | | 2011-05-24 | 48,775,500 | 454.15 | 460.05 | 452.55 | 456.40 | 00:00:00 | | 2011-05-25 | 37,071,000 | 451.80 | 458.70 | 450.85 | 457.20 | 00:00:00 | | 2011-05-26 | 39,708,200 | 459.00 | 463.75 | 456.25 | 463.75 | 00:00:00 | | 2011-05-27 | 26,659,800 | 463.50 | 464.75 | 459.65 | 459.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
