|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-07 | 49,165,300 | 443.90 | 447.99 | 432.80 | 432.90 | 00:00:00 | | 2012-11-08 | 36,890,100 | 436.75 | 437.40 | 429.95 | 430.25 | 00:00:00 | | 2012-11-09 | 26,439,700 | 426.75 | 431.45 | 422.85 | 429.20 | 00:00:00 | | 2012-11-12 | 15,216,500 | 430.70 | 432.10 | 426.35 | 427.30 | 00:00:00 | | 2012-11-13 | 28,216,400 | 427.25 | 429.00 | 423.00 | 428.80 | 00:00:00 | | 2012-11-14 | 28,814,600 | 427.20 | 431.50 | 425.15 | 425.75 | 00:00:00 | | 2012-11-15 | 49,650,200 | 422.00 | 434.65 | 421.10 | 425.40 | 00:00:00 | | 2012-11-16 | 42,108,000 | 423.90 | 426.55 | 416.35 | 416.60 | 00:00:00 | | 2012-11-19 | 37,898,200 | 422.50 | 431.70 | 422.00 | 431.60 | 00:00:00 | | 2012-11-20 | 29,860,200 | 430.90 | 434.75 | 428.60 | 432.25 | 00:00:00 | | 2012-11-21 | 18,152,200 | 430.75 | 434.67 | 429.05 | 433.00 | 00:00:00 | | 2012-11-22 | 13,223,100 | 434.80 | 436.03 | 432.45 | 433.60 | 00:00:00 | | 2012-11-23 | 12,136,700 | 435.25 | 437.26 | 432.00 | 435.50 | 00:00:00 | | 2012-11-26 | 18,910,300 | 434.05 | 435.53 | 430.45 | 431.35 | 00:00:00 | | 2012-11-27 | 17,611,500 | 434.45 | 435.51 | 429.65 | 431.25 | 00:00:00 | | 2012-11-28 | 57,634,100 | 429.65 | 431.95 | 418.70 | 429.40 | 00:00:00 | | 2012-11-29 | 26,570,000 | 430.00 | 432.10 | 428.35 | 431.05 | 00:00:00 | | 2012-11-30 | 28,903,300 | 430.10 | 433.58 | 427.70 | 431.60 | 00:00:00 | | 2012-12-03 | 21,808,100 | 433.55 | 434.95 | 428.36 | 430.15 | 00:00:00 | | 2012-12-05 | 27,747,600 | 426.70 | 427.41 | 420.50 | 425.50 | 00:00:00 | | 2012-12-06 | 19,904,700 | 427.00 | 429.31 | 424.15 | 427.60 | 00:00:00 | | 2012-12-07 | 29,226,100 | 427.80 | 429.70 | 423.55 | 426.05 | 00:00:00 | | 2012-12-10 | 29,288,600 | 425.90 | 427.72 | 424.90 | 426.10 | 00:00:00 | | 2012-12-11 | 15,381,500 | 425.10 | 429.89 | 424.33 | 427.50 | 00:00:00 | | 2012-12-12 | 22,733,900 | 427.50 | 431.32 | 425.20 | 430.05 | 00:00:00 | | 2012-12-13 | 18,978,800 | 430.00 | 432.28 | 427.20 | 428.75 | 00:00:00 | | 2012-12-14 | 24,235,900 | 427.50 | 429.95 | 423.85 | 426.45 | 00:00:00 | | 2012-12-17 | 20,060,500 | 427.60 | 428.36 | 423.05 | 427.00 | 00:00:00 | | 2012-12-18 | 21,649,700 | 428.65 | 430.82 | 426.80 | 428.45 | 00:00:00 | | 2012-12-19 | 26,853,700 | 429.75 | 432.40 | 427.00 | 431.30 | 00:00:00 | | 2012-12-20 | 17,216,300 | 433.45 | 433.50 | 427.60 | 430.10 | 00:00:00 | | 2012-12-21 | 40,613,400 | 428.60 | 432.68 | 423.80 | 430.75 | 00:00:00 | | 2012-12-24 | 7,460,800 | 433.00 | 435.69 | 429.20 | 430.70 | 00:00:00 | | 2012-12-25 | 0 | 430.70 | 430.70 | 430.70 | 430.70 | 00:00:00 | | 2012-12-26 | 0 | 430.70 | 430.70 | 430.70 | 430.70 | 00:00:00 | | 2012-12-27 | 12,329,100 | 430.00 | 432.40 | 425.55 | 428.45 | 00:00:00 | | 2012-12-28 | 11,197,900 | 430.00 | 430.47 | 421.61 | 425.05 | 00:00:00 | | 2012-12-31 | 7,114,600 | 423.95 | 428.81 | 421.80 | 424.80 | 00:00:00 | | 2013-01-01 | 0 | 424.80 | 424.80 | 424.80 | 424.80 | 00:00:00 | | 2013-01-02 | 17,136,100 | 429.25 | 433.58 | 426.50 | 431.30 | 00:00:00 | | 2013-01-03 | 25,383,300 | 435.00 | 444.00 | 431.90 | 441.70 | 00:00:00 | | 2013-01-04 | 36,090,900 | 448.50 | 454.60 | 444.15 | 453.50 | 00:00:00 | | 2013-01-07 | 18,736,800 | 452.60 | 452.95 | 447.40 | 448.75 | 00:00:00 | | 2013-01-08 | 17,980,500 | 446.20 | 451.78 | 445.80 | 448.95 | 00:00:00 | | 2013-01-09 | 31,166,900 | 449.00 | 460.12 | 445.12 | 458.65 | 00:00:00 | | 2013-01-10 | 20,823,900 | 458.70 | 462.85 | 456.94 | 461.05 | 00:00:00 | | 2013-01-11 | 20,984,800 | 461.95 | 466.85 | 459.04 | 461.95 | 00:00:00 | | 2013-01-14 | 16,276,700 | 461.80 | 463.21 | 458.75 | 459.30 | 00:00:00 | | 2013-01-15 | 18,530,000 | 459.10 | 459.80 | 455.27 | 459.50 | 00:00:00 | | 2013-01-16 | 20,132,200 | 459.00 | 461.40 | 455.16 | 458.40 | 00:00:00 | | 2013-01-17 | 20,045,300 | 458.40 | 462.10 | 455.32 | 461.00 | 00:00:00 | | 2013-01-18 | 22,892,900 | 461.30 | 462.05 | 457.20 | 460.35 | 00:00:00 | | 2013-01-21 | 8,768,400 | 459.60 | 463.35 | 458.52 | 459.00 | 00:00:00 | | 2013-02-12 | 33,773,000 | 456.10 | 460.48 | 453.20 | 460.05 | 00:00:00 | | 2013-02-13 | 26,716,000 | 454.50 | 457.25 | 450.77 | 453.60 | 00:00:00 | | 2013-02-28 | 26,237,600 | 447.90 | 448.47 | 443.55 | 445.70 | 00:00:00 | | 2013-03-01 | 17,320,300 | 443.20 | 449.00 | 441.55 | 446.35 | 00:00:00 | | 2013-03-04 | 18,530,600 | 446.45 | 450.01 | 443.22 | 443.90 | 00:00:00 | | 2013-03-07 | 21,459,200 | 450.00 | 452.13 | 448.40 | 449.60 | 00:00:00 | | 2013-03-08 | 26,419,800 | 448.95 | 452.91 | 448.20 | 450.70 | 00:00:00 | | 2013-03-12 | 14,902,800 | 452.30 | 455.40 | 451.70 | 452.10 | 00:00:00 | | 2013-03-13 | 21,888,000 | 452.60 | 452.60 | 445.10 | 449.30 | 00:00:00 | | 2013-03-20 | 23,660,600 | 452.15 | 453.19 | 446.80 | 448.00 | 00:00:00 | | 2013-03-21 | 21,170,100 | 448.50 | 451.00 | 444.20 | 449.40 | 00:00:00 | | 2013-03-22 | 62,938,000 | 461.00 | 463.30 | 456.15 | 457.70 | 00:00:00 | | 2013-03-25 | 24,469,500 | 460.05 | 461.85 | 457.74 | 459.95 | 00:00:00 | | 2013-04-04 | 37,082,000 | 462.00 | 462.00 | 451.15 | 452.00 | 00:00:00 | | 2013-04-08 | 27,683,700 | 449.15 | 451.45 | 444.75 | 448.05 | 00:00:00 | | 2013-04-11 | 16,517,400 | 451.50 | 453.40 | 449.25 | 451.70 | 00:00:00 | | 2013-04-12 | 14,330,900 | 450.30 | 452.45 | 445.85 | 448.00 | 00:00:00 | | 2013-04-15 | 26,148,800 | 448.40 | 452.30 | 441.50 | 446.50 | 00:00:00 | | 2013-04-16 | 19,078,100 | 445.95 | 449.64 | 443.55 | 445.60 | 00:00:00 | | 2013-04-17 | 21,225,500 | 447.30 | 447.30 | 438.80 | 440.70 | 00:00:00 | | 2013-04-18 | 20,921,700 | 440.10 | 443.50 | 437.25 | 441.80 | 00:00:00 | | 2013-04-19 | 35,620,600 | 448.55 | 449.00 | 444.25 | 446.70 | 00:00:00 | | 2013-04-30 | 52,676,000 | 475.00 | 475.00 | 465.00 | 466.40 | 00:00:00 | | 2013-05-01 | 20,644,100 | 468.90 | 473.47 | 463.30 | 465.35 | 00:00:00 | | 2013-05-06 | 0 | 471.30 | 471.30 | 471.30 | 471.30 | 00:00:00 | | 2013-05-07 | 22,084,700 | 473.10 | 473.90 | 467.00 | 473.65 | 00:00:00 | | 2013-05-13 | 19,255,300 | 466.20 | 467.50 | 464.32 | 465.55 | 00:00:00 | | 2013-05-30 | 21,122,200 | 477.75 | 481.80 | 476.20 | 478.30 | 00:00:00 | | 2013-05-31 | 46,982,500 | 476.50 | 476.78 | 473.09 | 473.45 | 00:00:00 | | 2013-06-06 | 19,349,400 | 465.00 | 467.95 | 458.00 | 458.00 | 00:00:00 | | 2013-06-07 | 30,329,400 | 459.20 | 463.07 | 456.85 | 461.00 | 00:00:00 | | 2013-06-11 | 21,493,900 | 461.80 | 462.65 | 455.75 | 460.30 | 00:00:00 | | 2013-06-12 | 16,098,400 | 459.85 | 462.45 | 453.65 | 454.75 | 00:00:00 | | 2013-06-17 | 23,797,400 | 455.95 | 460.30 | 452.15 | 458.20 | 00:00:00 | | 2013-06-25 | 35,539,500 | 448.50 | 452.45 | 445.64 | 448.55 | 00:00:00 | | 2013-06-26 | 14,342,700 | 448.85 | 454.35 | 446.05 | 452.00 | 00:00:00 | | 2013-07-01 | 17,602,900 | 459.50 | 460.04 | 455.00 | 457.95 | 00:00:00 | | 2013-07-05 | 24,418,300 | 457.10 | 457.65 | 453.25 | 454.00 | 00:00:00 | | 2013-07-09 | 16,194,800 | 462.45 | 465.75 | 460.98 | 464.80 | 00:00:00 | | 2013-07-10 | 16,233,100 | 465.25 | 469.88 | 462.93 | 469.45 | 00:00:00 | | 2013-07-11 | 21,558,600 | 471.90 | 473.35 | 464.30 | 464.75 | 00:00:00 | | 2013-07-12 | 13,607,200 | 465.35 | 467.35 | 462.45 | 464.15 | 00:00:00 | | 2013-07-15 | 14,984,500 | 464.20 | 469.73 | 463.30 | 465.85 | 00:00:00 | | 2013-07-16 | 17,247,000 | 466.90 | 469.25 | 464.70 | 465.20 | 00:00:00 | | 2013-07-17 | 15,835,000 | 466.25 | 467.60 | 463.25 | 466.50 | 00:00:00 | | 2013-07-18 | 15,010,000 | 465.50 | 471.85 | 464.87 | 470.40 | 00:00:00 | | 2013-07-19 | 21,460,500 | 468.95 | 470.85 | 465.00 | 469.80 | 00:00:00 | | 2013-08-05 | 11,292,100 | 457.25 | 459.69 | 451.25 | 455.75 | 00:00:00 | | 2013-08-19 | 11,928,000 | 441.95 | 442.25 | 438.25 | 439.50 | 00:00:00 | | 2013-08-20 | 18,064,700 | 437.05 | 437.70 | 434.60 | 437.20 | 00:00:00 | | 2013-08-21 | 17,718,100 | 436.50 | 436.90 | 430.30 | 432.55 | 00:00:00 | | 2013-08-27 | 30,354,000 | 441.50 | 448.23 | 439.65 | 447.10 | 00:00:00 | | 2013-08-28 | 29,972,400 | 447.00 | 453.60 | 445.22 | 452.65 | 00:00:00 | | 2013-08-29 | 17,873,700 | 454.05 | 454.15 | 448.25 | 450.90 | 00:00:00 | | 2013-08-30 | 29,731,600 | 449.05 | 451.26 | 444.60 | 446.20 | 00:00:00 | | 2013-09-02 | 15,239,800 | 446.50 | 447.05 | 443.70 | 445.55 | 00:00:00 | | 2013-09-03 | 19,464,100 | 445.65 | 446.80 | 440.65 | 441.85 | 00:00:00 | | 2013-09-04 | 10,241,500 | 442.75 | 443.65 | 439.25 | 443.15 | 00:00:00 | | 2013-09-06 | 12,245,100 | 444.80 | 446.85 | 442.25 | 445.55 | 00:00:00 | | 2013-09-09 | 10,366,200 | 445.60 | 446.20 | 442.00 | 444.10 | 00:00:00 | | 2013-09-23 | 14,883,600 | 442.50 | 443.95 | 438.75 | 440.20 | 00:00:00 | | 2013-10-01 | 15,547,000 | 434.10 | 435.40 | 430.04 | 432.45 | 00:00:00 | | 2013-10-02 | 18,129,100 | 430.70 | 434.63 | 426.55 | 432.30 | 00:00:00 | | 2013-10-07 | 15,222,100 | 437.25 | 439.15 | 433.95 | 438.60 | 00:00:00 | | 2013-10-10 | 19,186,500 | 435.10 | 437.37 | 432.90 | 437.30 | 00:00:00 | | 2013-10-11 | 12,752,100 | 438.50 | 440.00 | 435.70 | 439.65 | 00:00:00 | | 2013-10-14 | 15,528,200 | 438.85 | 443.89 | 437.59 | 443.40 | 00:00:00 | | 2013-10-21 | 13,109,400 | 448.90 | 450.87 | 446.33 | 449.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
