|
 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 | | 2017-01-18 | 27,657,000 | 503.10 | 506.90 | 501.10 | 505.10 | 00:00:00 | | 2017-01-19 | 28,425,300 | 504.60 | 505.08 | 480.00 | 499.15 | 00:00:00 | | 2017-01-20 | 27,490,400 | 499.75 | 503.90 | 497.15 | 498.35 | 00:00:00 | | 2017-01-23 | 28,404,300 | 494.05 | 498.35 | 485.05 | 487.15 | 00:00:00 | | 2017-01-24 | 25,028,000 | 488.65 | 493.72 | 484.81 | 489.70 | 00:00:00 | | 2017-01-25 | 21,598,400 | 490.70 | 494.10 | 487.85 | 488.05 | 00:00:00 | | 2017-01-31 | 39,307,300 | 476.05 | 480.45 | 472.80 | 472.85 | 00:00:00 | | 2017-02-01 | 27,816,000 | 477.55 | 479.00 | 471.40 | 472.90 | 00:00:00 | | 2017-02-02 | 30,916,700 | 472.15 | 476.20 | 470.54 | 472.70 | 00:00:00 | | 2017-02-03 | 26,158,900 | 474.80 | 480.45 | 473.15 | 478.60 | 00:00:00 | | 2017-02-06 | 25,355,100 | 479.05 | 482.95 | 475.65 | 476.55 | 00:00:00 | | 2017-02-07 | 56,714,500 | 464.00 | 468.25 | 456.25 | 457.10 | 00:00:00 | | 2017-02-08 | 43,741,700 | 458.45 | 459.50 | 450.95 | 455.95 | 00:00:00 | | 2017-02-09 | 36,555,200 | 460.00 | 463.35 | 455.17 | 458.70 | 00:00:00 | | 2017-02-10 | 49,022,900 | 460.00 | 464.00 | 456.25 | 459.60 | 00:00:00 | | 2017-02-13 | 23,024,900 | 461.65 | 462.50 | 454.77 | 459.60 | 00:00:00 | | 2017-02-14 | 25,636,300 | 460.35 | 462.85 | 458.45 | 459.50 | 00:00:00 | | 2017-02-15 | 26,671,900 | 463.65 | 463.65 | 457.55 | 457.55 | 00:00:00 | | 2017-02-21 | 45,845,300 | 447.25 | 456.70 | 445.20 | 450.80 | 00:00:00 | | 2017-02-22 | 33,452,200 | 452.00 | 454.00 | 445.50 | 447.70 | 00:00:00 | | 2017-02-27 | 31,786,300 | 450.00 | 453.65 | 447.79 | 451.50 | 00:00:00 | | 2017-03-02 | 39,339,200 | 464.90 | 467.75 | 463.06 | 464.85 | 00:00:00 | | 2017-03-03 | 21,062,100 | 463.60 | 466.50 | 461.77 | 464.05 | 00:00:00 | | 2017-03-07 | 32,538,600 | 462.35 | 465.85 | 461.35 | 463.00 | 00:00:00 | | 2017-03-08 | 25,813,100 | 464.10 | 464.10 | 460.15 | 460.70 | 00:00:00 | | 2017-03-14 | 33,322,100 | 462.70 | 466.70 | 455.85 | 457.00 | 00:00:00 | | 2017-03-15 | 43,320,400 | 460.00 | 463.75 | 456.15 | 456.15 | 00:00:00 | | 2017-03-16 | 51,146,000 | 460.35 | 464.80 | 456.15 | 459.25 | 00:00:00 | | 2017-03-17 | 61,210,400 | 457.20 | 463.45 | 456.70 | 463.00 | 00:00:00 | | 2017-03-20 | 65,641,800 | 461.20 | 461.45 | 456.85 | 461.10 | 00:00:00 | | 2017-03-23 | 30,776,500 | 455.30 | 456.65 | 450.58 | 456.60 | 00:00:00 | | 2017-03-24 | 23,814,300 | 453.10 | 457.05 | 449.90 | 451.85 | 00:00:00 | | 2017-04-03 | 27,590,500 | 460.35 | 464.00 | 456.10 | 456.10 | 00:00:00 | | 2017-04-10 | 17,056,000 | 470.45 | 471.15 | 459.09 | 469.65 | 00:00:00 | | 2017-04-17 | 0 | 471.10 | 471.10 | 471.10 | 471.10 | 00:00:00 | | 2017-04-18 | 56,252,800 | 465.55 | 466.55 | 452.60 | 452.60 | 00:00:00 | | 2017-04-19 | 47,662,300 | 448.00 | 451.25 | 445.62 | 447.80 | 00:00:00 | | 2017-05-02 | 44,147,600 | 451.00 | 455.65 | 448.10 | 449.60 | 00:00:00 | | 2017-05-03 | 33,244,200 | 449.35 | 449.80 | 445.40 | 446.65 | 00:00:00 | | 2017-05-04 | 42,779,100 | 449.00 | 453.20 | 441.64 | 444.80 | 00:00:00 | | 2017-05-08 | 33,763,500 | 453.00 | 456.40 | 450.60 | 454.45 | 00:00:00 | | 2017-05-09 | 23,046,500 | 457.00 | 458.65 | 454.85 | 455.75 | 00:00:00 | | 2017-05-10 | 34,584,300 | 456.70 | 463.16 | 455.70 | 460.55 | 00:00:00 | | 2017-05-11 | 75,351,700 | 454.80 | 462.00 | 453.35 | 455.95 | 00:00:00 | | 2017-05-12 | 65,810,200 | 455.55 | 460.00 | 454.90 | 460.00 | 00:00:00 | | 2017-05-15 | 39,886,400 | 463.00 | 468.63 | 458.12 | 464.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
