|
 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 | | 2011-11-15 | 23,059,400 | 454.15 | 458.46 | 450.39 | 457.15 | 00:00:00 | | 2011-11-16 | 28,972,200 | 455.40 | 465.47 | 452.34 | 455.00 | 00:00:00 | | 2011-11-17 | 33,259,500 | 461.45 | 462.00 | 448.63 | 455.60 | 00:00:00 | | 2011-11-18 | 23,759,000 | 450.40 | 454.12 | 447.55 | 449.95 | 00:00:00 | | 2011-11-21 | 28,486,100 | 447.85 | 447.85 | 439.56 | 440.00 | 00:00:00 | | 2011-11-22 | 26,810,600 | 443.00 | 445.16 | 434.73 | 438.00 | 00:00:00 | | 2011-11-23 | 31,714,500 | 431.85 | 432.73 | 424.90 | 426.40 | 00:00:00 | | 2011-11-24 | 25,547,300 | 426.00 | 428.08 | 418.04 | 420.55 | 00:00:00 | | 2011-11-25 | 19,150,100 | 419.25 | 430.62 | 416.99 | 425.40 | 00:00:00 | | 2011-11-28 | 30,702,500 | 431.70 | 439.58 | 427.50 | 437.80 | 00:00:00 | | 2011-11-29 | 24,174,300 | 437.00 | 443.55 | 433.45 | 438.80 | 00:00:00 | | 2011-11-30 | 70,930,700 | 436.70 | 464.89 | 435.00 | 460.75 | 00:00:00 | | 2011-12-01 | 29,459,200 | 459.55 | 465.29 | 453.75 | 454.35 | 00:00:00 | | 2011-12-02 | 25,687,200 | 459.90 | 466.40 | 458.50 | 464.80 | 00:00:00 | | 2011-12-05 | 21,112,900 | 468.30 | 469.60 | 461.00 | 466.30 | 00:00:00 | | 2011-12-06 | 29,731,200 | 460.80 | 470.35 | 460.70 | 465.55 | 00:00:00 | | 2011-12-07 | 30,265,000 | 469.95 | 471.45 | 455.30 | 460.05 | 00:00:00 | | 2011-12-08 | 38,797,800 | 457.05 | 460.73 | 448.00 | 451.10 | 00:00:00 | | 2011-12-09 | 21,452,000 | 446.35 | 459.15 | 446.35 | 452.05 | 00:00:00 | | 2011-12-12 | 21,120,300 | 451.60 | 452.35 | 444.55 | 444.55 | 00:00:00 | | 2011-12-13 | 20,873,900 | 445.45 | 456.80 | 443.80 | 448.00 | 00:00:00 | | 2011-12-14 | 25,181,100 | 448.80 | 451.05 | 440.20 | 445.06 | 00:00:00 | | 2011-12-15 | 32,951,700 | 443.05 | 452.40 | 442.00 | 443.00 | 00:00:00 | | 2011-12-16 | 44,121,800 | 448.00 | 449.95 | 443.65 | 445.75 | 00:00:00 | | 2011-12-19 | 23,842,100 | 440.60 | 442.30 | 434.40 | 437.65 | 00:00:00 | | 2011-12-20 | 19,921,400 | 436.55 | 445.70 | 433.00 | 444.00 | 00:00:00 | | 2011-12-21 | 23,711,800 | 448.75 | 449.64 | 435.60 | 439.55 | 00:00:00 | | 2011-12-22 | 17,563,400 | 443.40 | 453.60 | 442.45 | 450.30 | 00:00:00 | | 2011-12-23 | 7,037,800 | 458.90 | 460.42 | 455.00 | 459.70 | 00:00:00 | | 2011-12-28 | 13,611,400 | 460.00 | 461.58 | 451.10 | 455.75 | 00:00:00 | | 2011-12-29 | 8,684,600 | 457.50 | 460.85 | 454.00 | 460.85 | 00:00:00 | | 2011-12-30 | 6,113,000 | 460.05 | 461.75 | 456.12 | 460.50 | 00:00:00 | | 2012-01-03 | 25,202,400 | 470.00 | 471.87 | 460.67 | 471.05 | 00:00:00 | | 2012-01-04 | 26,290,700 | 471.50 | 482.08 | 469.25 | 473.45 | 00:00:00 | | 2012-01-05 | 29,053,000 | 478.15 | 481.34 | 471.10 | 474.05 | 00:00:00 | | 2012-01-06 | 24,790,000 | 478.20 | 483.60 | 474.35 | 477.05 | 00:00:00 | | 2012-01-09 | 27,273,500 | 478.90 | 479.00 | 472.00 | 473.60 | 00:00:00 | | 2012-01-10 | 24,693,800 | 478.80 | 481.80 | 474.55 | 479.60 | 00:00:00 | | 2012-01-11 | 24,498,500 | 479.75 | 480.15 | 468.44 | 475.30 | 00:00:00 | | 2012-01-12 | 33,763,700 | 475.20 | 479.65 | 470.20 | 479.50 | 00:00:00 | | 2012-01-13 | 30,483,800 | 479.00 | 482.30 | 471.55 | 476.30 | 00:00:00 | | 2012-01-16 | 18,884,100 | 472.95 | 479.50 | 472.30 | 478.00 | 00:00:00 | | 2012-01-17 | 60,964,300 | 482.95 | 487.60 | 477.68 | 481.95 | 00:00:00 | | 2012-01-18 | 22,146,100 | 481.20 | 483.16 | 477.30 | 481.40 | 00:00:00 | | 2012-01-19 | 30,630,100 | 481.55 | 485.30 | 477.80 | 482.45 | 00:00:00 | | 2012-01-20 | 65,042,900 | 481.60 | 482.45 | 466.30 | 467.45 | 00:00:00 | | 2012-01-23 | 23,817,600 | 469.60 | 481.05 | 465.85 | 476.70 | 00:00:00 | | 2012-01-24 | 16,912,300 | 474.05 | 479.21 | 471.90 | 477.40 | 00:00:00 | | 2012-01-25 | 12,640,900 | 480.00 | 480.00 | 472.15 | 474.55 | 00:00:00 | | 2012-01-26 | 16,790,100 | 474.45 | 480.16 | 470.85 | 476.75 | 00:00:00 | | 2012-01-27 | 35,186,500 | 470.90 | 472.33 | 463.60 | 464.55 | 00:00:00 | | 2012-01-30 | 26,228,300 | 460.95 | 464.13 | 455.05 | 458.45 | 00:00:00 | | 2012-01-31 | 52,617,900 | 467.00 | 475.07 | 465.85 | 470.85 | 00:00:00 | | 2012-02-01 | 35,127,300 | 482.00 | 487.59 | 479.70 | 483.00 | 00:00:00 | | 2012-02-02 | 26,670,300 | 482.60 | 482.60 | 473.05 | 477.90 | 00:00:00 | | 2012-02-03 | 17,957,700 | 477.60 | 484.80 | 474.35 | 484.50 | 00:00:00 | | 2012-02-06 | 22,536,300 | 487.25 | 490.98 | 483.26 | 489.55 | 00:00:00 | | 2012-02-07 | 26,743,700 | 491.00 | 493.92 | 479.15 | 486.50 | 00:00:00 | | 2012-02-08 | 23,849,600 | 488.00 | 491.02 | 483.92 | 489.75 | 00:00:00 | | 2012-02-09 | 24,689,600 | 494.25 | 498.88 | 490.40 | 493.40 | 00:00:00 | | 2012-02-10 | 25,001,400 | 488.20 | 494.05 | 485.15 | 490.30 | 00:00:00 | | 2012-02-13 | 20,219,400 | 492.40 | 496.50 | 490.30 | 496.00 | 00:00:00 | | 2012-02-14 | 26,913,000 | 494.30 | 501.37 | 494.30 | 494.80 | 00:00:00 | | 2012-02-15 | 24,792,100 | 491.15 | 499.71 | 483.10 | 487.40 | 00:00:00 | | 2012-02-16 | 21,817,200 | 485.00 | 494.10 | 483.95 | 487.55 | 00:00:00 | | 2012-02-17 | 21,802,300 | 491.20 | 493.04 | 484.75 | 488.95 | 00:00:00 | | 2012-02-20 | 25,496,800 | 497.90 | 503.00 | 496.25 | 499.25 | 00:00:00 | | 2012-02-21 | 26,958,000 | 497.00 | 502.10 | 494.17 | 497.70 | 00:00:00 | | 2012-02-22 | 25,258,700 | 498.80 | 499.85 | 493.85 | 496.95 | 00:00:00 | | 2012-02-23 | 22,382,800 | 494.70 | 497.77 | 492.67 | 495.35 | 00:00:00 | | 2012-02-24 | 27,207,600 | 499.00 | 501.17 | 495.30 | 496.20 | 00:00:00 | | 2012-02-27 | 37,937,200 | 500.00 | 505.81 | 497.00 | 501.70 | 00:00:00 | | 2012-02-28 | 22,501,100 | 502.00 | 503.13 | 497.00 | 499.30 | 00:00:00 | | 2012-02-29 | 32,172,300 | 500.50 | 501.60 | 490.43 | 492.40 | 00:00:00 | | 2012-03-01 | 20,456,500 | 492.30 | 497.05 | 491.23 | 496.40 | 00:00:00 | | 2012-03-02 | 16,697,600 | 496.30 | 499.99 | 492.55 | 496.50 | 00:00:00 | | 2012-03-05 | 40,626,700 | 510.00 | 512.00 | 500.86 | 504.60 | 00:00:00 | | 2012-03-06 | 30,013,600 | 500.00 | 502.79 | 489.30 | 490.10 | 00:00:00 | | 2012-03-07 | 20,504,400 | 487.35 | 493.79 | 485.75 | 492.75 | 00:00:00 | | 2012-03-08 | 25,853,000 | 492.50 | 498.96 | 490.40 | 494.45 | 00:00:00 | | 2012-03-09 | 28,989,600 | 493.00 | 495.74 | 487.80 | 493.90 | 00:00:00 | | 2012-03-12 | 15,687,800 | 493.75 | 554.00 | 491.15 | 495.70 | 00:00:00 | | 2012-03-13 | 16,626,500 | 497.65 | 501.19 | 495.75 | 498.85 | 00:00:00 | | 2012-03-14 | 23,825,000 | 500.00 | 503.02 | 497.10 | 499.05 | 00:00:00 | | 2012-03-15 | 30,422,700 | 495.05 | 496.16 | 490.50 | 492.75 | 00:00:00 | | 2012-03-16 | 80,274,700 | 494.90 | 496.28 | 487.45 | 490.15 | 00:00:00 | | 2012-03-19 | 12,333,200 | 491.00 | 493.42 | 487.70 | 491.25 | 00:00:00 | | 2012-03-20 | 18,945,100 | 490.00 | 491.55 | 483.14 | 484.10 | 00:00:00 | | 2012-03-21 | 21,883,800 | 485.80 | 487.80 | 481.05 | 481.55 | 00:00:00 | | 2012-03-23 | 21,991,200 | 477.00 | 480.62 | 473.30 | 477.55 | 00:00:00 | | 2012-03-26 | 15,533,400 | 481.50 | 484.49 | 477.30 | 481.90 | 00:00:00 | | 2012-03-27 | 31,754,500 | 483.00 | 484.45 | 471.35 | 471.35 | 00:00:00 | | 2012-03-28 | 22,879,500 | 471.00 | 474.13 | 468.10 | 468.10 | 00:00:00 | | 2012-03-29 | 35,724,300 | 467.95 | 468.75 | 456.50 | 458.90 | 00:00:00 | | 2012-03-30 | 33,503,900 | 461.25 | 466.58 | 457.70 | 462.55 | 00:00:00 | | 2012-04-02 | 31,429,500 | 466.80 | 471.45 | 462.31 | 471.45 | 00:00:00 | | 2012-04-03 | 19,329,600 | 472.85 | 475.47 | 464.20 | 464.25 | 00:00:00 | | 2012-04-04 | 29,053,600 | 463.50 | 465.85 | 450.50 | 452.05 | 00:00:00 | | 2012-04-05 | 30,717,900 | 452.50 | 456.35 | 445.94 | 456.10 | 00:00:00 | | 2012-04-10 | 31,165,200 | 455.00 | 455.00 | 445.35 | 445.35 | 00:00:00 | | 2012-04-11 | 25,800,300 | 444.15 | 450.07 | 442.70 | 444.25 | 00:00:00 | | 2012-04-12 | 38,023,800 | 442.95 | 446.72 | 433.50 | 444.85 | 00:00:00 | | 2012-04-13 | 20,836,000 | 445.50 | 446.10 | 439.70 | 441.85 | 00:00:00 | | 2012-04-16 | 15,579,100 | 441.90 | 449.87 | 441.90 | 442.95 | 00:00:00 | | 2012-04-17 | 20,925,200 | 441.25 | 453.05 | 441.20 | 452.50 | 00:00:00 | | 2012-04-18 | 19,891,800 | 451.00 | 452.00 | 445.12 | 446.00 | 00:00:00 | | 2012-04-19 | 20,454,600 | 448.45 | 452.20 | 440.05 | 440.05 | 00:00:00 | | 2012-04-20 | 38,920,000 | 440.00 | 441.65 | 428.68 | 434.85 | 00:00:00 | | 2012-04-23 | 31,332,400 | 431.55 | 432.92 | 423.75 | 429.70 | 00:00:00 | | 2012-04-24 | 24,619,400 | 432.05 | 438.77 | 430.50 | 436.60 | 00:00:00 | | 2012-04-25 | 36,016,700 | 438.05 | 439.58 | 431.15 | 432.30 | 00:00:00 | | 2012-04-26 | 27,638,400 | 434.00 | 445.12 | 433.75 | 444.25 | 00:00:00 | | 2012-04-27 | 19,641,500 | 441.95 | 448.34 | 440.10 | 446.35 | 00:00:00 | | 2012-04-30 | 21,347,200 | 447.10 | 448.67 | 441.40 | 445.00 | 00:00:00 | | 2012-05-01 | 27,733,900 | 437.00 | 443.37 | 429.00 | 441.30 | 00:00:00 | | 2012-05-02 | 32,806,200 | 441.15 | 443.85 | 431.90 | 433.80 | 00:00:00 | | 2012-05-03 | 20,544,900 | 436.95 | 439.01 | 431.95 | 435.70 | 00:00:00 | | 2012-05-04 | 29,373,700 | 432.20 | 433.77 | 421.00 | 422.15 | 00:00:00 | | 2012-05-08 | 32,990,700 | 420.00 | 425.19 | 413.20 | 415.00 | 00:00:00 | | 2012-05-09 | 39,295,600 | 412.10 | 414.12 | 401.30 | 404.33 | 00:00:00 | | 2012-05-10 | 34,153,800 | 407.95 | 412.68 | 401.42 | 410.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
