|
 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 2024-06-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-10 | 34,153,800 | 407.95 | 412.68 | 401.42 | 410.50 | 00:00:00 | | 2012-05-11 | 31,031,600 | 409.80 | 417.30 | 405.00 | 415.10 | 00:00:00 | | 2012-05-14 | 25,923,100 | 411.00 | 411.25 | 402.13 | 403.90 | 00:00:00 | | 2012-05-16 | 52,199,500 | 395.75 | 404.65 | 395.05 | 399.65 | 00:00:00 | | 2012-05-17 | 30,827,200 | 401.00 | 401.20 | 391.72 | 396.65 | 00:00:00 | | 2012-05-18 | 30,345,200 | 392.00 | 399.15 | 389.50 | 391.95 | 00:00:00 | | 2012-05-21 | 34,800,200 | 393.40 | 398.39 | 359.90 | 395.60 | 00:00:00 | | 2012-05-22 | 28,381,400 | 398.50 | 405.57 | 395.91 | 401.95 | 00:00:00 | | 2012-05-23 | 65,927,900 | 399.00 | 401.30 | 393.90 | 393.90 | 00:00:00 | | 2012-05-24 | 29,862,300 | 397.90 | 409.95 | 393.90 | 407.00 | 00:00:00 | | 2012-05-25 | 20,139,200 | 405.65 | 408.80 | 401.70 | 407.35 | 00:00:00 | | 2012-05-28 | 22,694,700 | 410.65 | 413.15 | 388.56 | 399.70 | 00:00:00 | | 2012-05-29 | 34,341,300 | 396.00 | 409.43 | 396.00 | 406.85 | 00:00:00 | | 2012-05-30 | 53,082,100 | 403.70 | 404.23 | 396.25 | 398.30 | 00:00:00 | | 2012-05-31 | 38,022,500 | 398.40 | 402.75 | 391.55 | 394.90 | 00:00:00 | | 2012-06-01 | 77,207,800 | 407.70 | 414.80 | 397.50 | 402.00 | 00:00:00 | | 2012-06-06 | 40,775,500 | 399.70 | 408.05 | 399.00 | 406.95 | 00:00:00 | | 2012-06-07 | 37,880,500 | 409.00 | 421.10 | 408.02 | 413.60 | 00:00:00 | | 2012-06-08 | 37,460,000 | 412.00 | 412.45 | 406.63 | 409.05 | 00:00:00 | | 2012-06-11 | 32,939,400 | 417.85 | 420.01 | 413.95 | 414.90 | 00:00:00 | | 2012-06-12 | 26,782,100 | 412.80 | 418.25 | 408.85 | 417.45 | 00:00:00 | | 2012-06-13 | 32,451,500 | 417.05 | 420.38 | 413.65 | 418.70 | 00:00:00 | | 2012-06-14 | 24,805,700 | 418.00 | 420.43 | 413.35 | 416.70 | 00:00:00 | | 2012-06-15 | 78,340,500 | 421.35 | 427.00 | 416.70 | 423.50 | 00:00:00 | | 2012-06-18 | 23,008,200 | 428.35 | 428.55 | 417.65 | 420.70 | 00:00:00 | | 2012-06-19 | 23,431,600 | 423.00 | 429.15 | 422.00 | 426.90 | 00:00:00 | | 2012-06-20 | 46,973,600 | 425.10 | 426.87 | 423.25 | 425.65 | 00:00:00 | | 2012-06-21 | 46,981,200 | 422.25 | 424.23 | 412.10 | 412.10 | 00:00:00 | | 2012-06-22 | 28,812,700 | 407.30 | 411.09 | 403.02 | 407.25 | 00:00:00 | | 2012-06-25 | 20,390,200 | 407.00 | 409.62 | 401.05 | 402.05 | 00:00:00 | | 2012-06-26 | 22,970,900 | 404.95 | 408.81 | 401.20 | 401.60 | 00:00:00 | | 2012-06-27 | 20,126,200 | 403.05 | 409.94 | 400.30 | 408.50 | 00:00:00 | | 2012-06-28 | 19,585,500 | 410.80 | 412.40 | 405.25 | 412.40 | 00:00:00 | | 2012-06-29 | 32,006,800 | 419.05 | 425.45 | 415.60 | 421.95 | 00:00:00 | | 2012-07-02 | 24,680,900 | 427.30 | 432.50 | 421.95 | 432.50 | 00:00:00 | | 2012-07-03 | 16,485,700 | 430.15 | 433.20 | 427.25 | 432.20 | 00:00:00 | | 2012-07-04 | 19,473,800 | 432.55 | 433.68 | 422.45 | 430.55 | 00:00:00 | | 2012-07-05 | 43,086,500 | 430.10 | 439.85 | 429.55 | 434.20 | 00:00:00 | | 2012-07-06 | 28,467,900 | 432.15 | 437.60 | 426.95 | 428.20 | 00:00:00 | | 2012-07-09 | 28,467,800 | 426.00 | 428.42 | 420.15 | 423.95 | 00:00:00 | | 2012-07-10 | 11,463,400 | 425.25 | 430.40 | 422.60 | 429.40 | 00:00:00 | | 2012-07-11 | 16,536,600 | 425.90 | 432.80 | 423.80 | 432.55 | 00:00:00 | | 2012-07-12 | 29,308,400 | 431.35 | 435.90 | 430.02 | 435.10 | 00:00:00 | | 2012-07-13 | 26,861,900 | 436.50 | 442.00 | 435.60 | 438.10 | 00:00:00 | | 2012-07-16 | 14,904,000 | 436.50 | 442.55 | 436.10 | 441.80 | 00:00:00 | | 2012-07-17 | 27,114,100 | 442.00 | 446.98 | 439.85 | 444.00 | 00:00:00 | | 2012-07-18 | 24,607,400 | 442.75 | 446.00 | 440.10 | 444.35 | 00:00:00 | | 2012-07-19 | 22,677,700 | 444.30 | 446.90 | 440.50 | 444.20 | 00:00:00 | | 2012-07-20 | 33,931,000 | 443.95 | 445.00 | 438.77 | 439.85 | 00:00:00 | | 2012-07-23 | 14,398,100 | 437.00 | 438.00 | 427.75 | 430.50 | 00:00:00 | | 2012-07-24 | 20,019,500 | 434.00 | 437.71 | 426.95 | 427.85 | 00:00:00 | | 2012-07-25 | 17,485,100 | 424.35 | 431.80 | 423.00 | 428.45 | 00:00:00 | | 2012-07-26 | 19,789,700 | 428.10 | 433.88 | 422.55 | 432.70 | 00:00:00 | | 2012-07-27 | 23,756,600 | 436.75 | 440.13 | 431.60 | 438.70 | 00:00:00 | | 2012-07-30 | 18,513,500 | 439.65 | 446.30 | 437.60 | 445.25 | 00:00:00 | | 2012-07-31 | 57,938,800 | 430.00 | 442.80 | 423.55 | 425.05 | 00:00:00 | | 2012-08-01 | 25,388,300 | 422.50 | 428.60 | 421.15 | 428.05 | 00:00:00 | | 2012-08-02 | 52,220,600 | 429.45 | 436.75 | 426.35 | 429.25 | 00:00:00 | | 2012-08-03 | 18,871,900 | 430.00 | 438.31 | 429.55 | 437.95 | 00:00:00 | | 2012-08-06 | 14,633,200 | 437.30 | 442.55 | 435.40 | 441.00 | 00:00:00 | | 2012-08-07 | 30,005,700 | 443.90 | 453.80 | 443.90 | 453.80 | 00:00:00 | | 2012-08-08 | 19,989,200 | 447.45 | 452.40 | 445.05 | 450.95 | 00:00:00 | | 2012-08-09 | 55,503,000 | 451.50 | 453.55 | 446.30 | 448.90 | 00:00:00 | | 2012-08-10 | 17,395,200 | 448.20 | 452.50 | 445.74 | 448.60 | 00:00:00 | | 2012-08-14 | 26,653,300 | 448.50 | 452.96 | 448.05 | 450.90 | 00:00:00 | | 2012-08-15 | 17,237,000 | 449.90 | 452.22 | 447.60 | 450.00 | 00:00:00 | | 2012-08-16 | 14,920,800 | 451.80 | 452.48 | 448.05 | 451.25 | 00:00:00 | | 2012-08-17 | 17,457,400 | 453.00 | 456.00 | 451.50 | 454.35 | 00:00:00 | | 2012-08-20 | 10,274,700 | 453.50 | 453.50 | 449.79 | 452.00 | 00:00:00 | | 2012-08-21 | 19,605,700 | 452.50 | 452.90 | 448.45 | 450.65 | 00:00:00 | | 2012-08-22 | 16,846,800 | 448.45 | 448.65 | 446.00 | 447.00 | 00:00:00 | | 2012-08-23 | 15,774,400 | 447.35 | 450.00 | 444.77 | 445.45 | 00:00:00 | | 2012-08-24 | 11,828,500 | 444.15 | 445.40 | 440.81 | 444.55 | 00:00:00 | | 2012-08-27 | 0 | 444.55 | 444.55 | 444.55 | 444.55 | 00:00:00 | | 2012-08-28 | 16,303,500 | 446.10 | 447.50 | 442.05 | 444.25 | 00:00:00 | | 2012-08-29 | 15,284,100 | 443.05 | 444.75 | 441.60 | 441.95 | 00:00:00 | | 2012-08-30 | 14,042,300 | 440.60 | 444.31 | 438.10 | 442.05 | 00:00:00 | | 2012-08-31 | 25,537,300 | 441.30 | 445.90 | 440.05 | 441.35 | 00:00:00 | | 2012-09-03 | 13,346,200 | 442.85 | 445.00 | 440.58 | 443.70 | 00:00:00 | | 2012-09-04 | 22,063,300 | 444.65 | 444.65 | 435.90 | 436.60 | 00:00:00 | | 2012-09-05 | 62,116,200 | 425.00 | 427.14 | 417.03 | 423.85 | 00:00:00 | | 2012-09-06 | 28,625,400 | 424.75 | 431.93 | 422.20 | 431.45 | 00:00:00 | | 2012-09-07 | 27,007,100 | 431.45 | 434.75 | 426.00 | 434.70 | 00:00:00 | | 2012-09-10 | 24,765,700 | 434.75 | 441.75 | 431.00 | 437.80 | 00:00:00 | | 2012-09-11 | 21,169,300 | 439.05 | 444.25 | 438.00 | 443.00 | 00:00:00 | | 2012-09-12 | 25,924,200 | 442.90 | 443.35 | 437.95 | 441.00 | 00:00:00 | | 2012-09-13 | 39,294,100 | 440.60 | 444.89 | 439.10 | 444.85 | 00:00:00 | | 2012-09-14 | 48,867,300 | 448.85 | 454.17 | 447.95 | 450.20 | 00:00:00 | | 2012-09-17 | 23,430,000 | 449.00 | 452.50 | 448.00 | 451.50 | 00:00:00 | | 2012-09-18 | 37,320,800 | 444.20 | 446.00 | 436.80 | 438.95 | 00:00:00 | | 2012-09-19 | 24,278,600 | 440.50 | 445.40 | 439.30 | 443.75 | 00:00:00 | | 2012-09-20 | 27,044,000 | 442.80 | 445.69 | 438.75 | 444.30 | 00:00:00 | | 2012-09-21 | 59,350,300 | 445.00 | 448.10 | 440.35 | 441.00 | 00:00:00 | | 2012-09-24 | 28,914,600 | 438.80 | 444.52 | 438.05 | 443.00 | 00:00:00 | | 2012-09-25 | 18,255,100 | 443.30 | 447.30 | 443.30 | 446.00 | 00:00:00 | | 2012-09-27 | 21,256,500 | 439.00 | 442.05 | 438.55 | 440.60 | 00:00:00 | | 2012-09-28 | 24,264,400 | 441.10 | 444.35 | 436.50 | 436.50 | 00:00:00 | | 2012-10-01 | 45,569,000 | 434.80 | 441.15 | 434.00 | 438.55 | 00:00:00 | | 2012-10-02 | 16,094,000 | 436.45 | 439.76 | 433.65 | 438.35 | 00:00:00 | | 2012-10-03 | 28,461,600 | 438.00 | 441.40 | 437.07 | 439.05 | 00:00:00 | | 2012-10-04 | 35,006,700 | 439.00 | 439.85 | 430.25 | 434.20 | 00:00:00 | | 2012-10-05 | 27,577,600 | 440.00 | 441.75 | 433.50 | 436.75 | 00:00:00 | | 2012-10-09 | 16,585,500 | 438.00 | 441.89 | 433.74 | 437.60 | 00:00:00 | | 2012-10-10 | 16,483,300 | 435.75 | 438.30 | 432.00 | 436.05 | 00:00:00 | | 2012-10-15 | 22,600,400 | 431.95 | 434.51 | 427.85 | 429.55 | 00:00:00 | | 2012-10-16 | 21,280,600 | 431.55 | 436.80 | 429.84 | 435.35 | 00:00:00 | | 2012-10-17 | 57,833,100 | 435.45 | 454.39 | 431.66 | 448.35 | 00:00:00 | | 2012-10-18 | 31,540,600 | 449.35 | 464.71 | 448.25 | 452.05 | 00:00:00 | | 2012-10-22 | 44,069,000 | 450.00 | 459.35 | 440.60 | 443.45 | 00:00:00 | | 2012-10-23 | 39,440,300 | 445.25 | 446.95 | 431.95 | 433.25 | 00:00:00 | | 2012-10-24 | 64,632,400 | 434.95 | 439.10 | 431.75 | 435.00 | 00:00:00 | | 2012-10-25 | 20,265,100 | 434.50 | 436.95 | 430.65 | 431.10 | 00:00:00 | | 2012-10-26 | 22,010,000 | 429.25 | 434.70 | 427.14 | 431.60 | 00:00:00 | | 2012-10-29 | 17,831,300 | 429.40 | 431.55 | 423.75 | 425.00 | 00:00:00 | | 2012-10-30 | 33,352,800 | 439.50 | 449.57 | 437.05 | 442.85 | 00:00:00 | | 2012-10-31 | 41,985,100 | 444.45 | 450.93 | 442.25 | 443.30 | 00:00:00 | | 2012-11-01 | 30,175,600 | 442.10 | 446.78 | 437.70 | 444.50 | 00:00:00 | | 2012-11-02 | 52,323,100 | 446.30 | 447.88 | 442.10 | 445.20 | 00:00:00 | | 2012-11-05 | 26,450,800 | 443.05 | 443.70 | 437.75 | 441.20 | 00:00:00 | | 2012-11-06 | 33,153,900 | 440.90 | 444.89 | 439.85 | 444.20 | 00:00:00 | | 2012-11-07 | 49,165,300 | 443.90 | 447.99 | 432.80 | 432.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
