|
 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 | | 2004-05-19 | 48,036,400 | 482.75 | 485.50 | 477.50 | 485.50 | 00:00:00 | | 2004-05-20 | 18,983,000 | 484.00 | 485.50 | 480.00 | 483.50 | 00:00:00 | | 2004-05-21 | 21,410,300 | 482.75 | 482.75 | 477.75 | 478.75 | 00:00:00 | | 2004-05-24 | 27,698,900 | 475.25 | 483.50 | 475.25 | 482.25 | 00:00:00 | | 2004-05-25 | 40,675,300 | 482.50 | 495.00 | 482.50 | 492.50 | 00:00:00 | | 2004-05-26 | 36,178,800 | 495.00 | 497.50 | 492.25 | 494.00 | 00:00:00 | | 2004-05-27 | 44,053,900 | 489.00 | 493.75 | 483.50 | 484.00 | 00:00:00 | | 2004-05-28 | 47,274,400 | 484.50 | 486.00 | 477.25 | 477.75 | 00:00:00 | | 2004-05-31 | 0 | 477.75 | 477.75 | 477.75 | 477.75 | 00:00:00 | | 2004-06-01 | 28,348,400 | 483.00 | 485.50 | 480.25 | 482.00 | 00:00:00 | | 2004-06-02 | 52,183,000 | 483.75 | 490.50 | 483.00 | 487.50 | 00:00:00 | | 2004-06-03 | 46,177,400 | 487.50 | 492.00 | 487.00 | 489.00 | 00:00:00 | | 2004-06-04 | 32,181,900 | 488.50 | 488.50 | 483.50 | 484.50 | 00:00:00 | | 2004-06-07 | 24,984,100 | 488.00 | 490.00 | 485.75 | 488.75 | 00:00:00 | | 2004-06-08 | 34,296,200 | 488.75 | 494.50 | 488.00 | 492.25 | 00:00:00 | | 2004-06-09 | 53,556,400 | 487.00 | 488.50 | 479.25 | 480.75 | 00:00:00 | | 2004-06-10 | 36,735,000 | 480.75 | 484.00 | 479.75 | 481.50 | 00:00:00 | | 2004-06-11 | 20,675,500 | 482.25 | 486.00 | 475.75 | 482.50 | 00:00:00 | | 2004-06-14 | 29,043,600 | 482.50 | 480.50 | 476.25 | 478.00 | 00:00:00 | | 2004-06-15 | 25,761,800 | 478.25 | 485.75 | 476.50 | 483.25 | 00:00:00 | | 2004-06-16 | 26,417,400 | 482.50 | 492.50 | 482.25 | 490.50 | 00:00:00 | | 2004-06-17 | 28,501,500 | 491.00 | 496.75 | 489.00 | 490.50 | 00:00:00 | | 2004-06-18 | 42,473,900 | 489.50 | 498.00 | 488.25 | 496.00 | 00:00:00 | | 2004-06-21 | 22,401,500 | 494.00 | 495.00 | 489.00 | 490.25 | 00:00:00 | | 2004-06-22 | 23,331,600 | 489.25 | 490.50 | 485.50 | 486.75 | 00:00:00 | | 2004-06-23 | 27,830,300 | 489.00 | 493.25 | 488.25 | 492.50 | 00:00:00 | | 2004-06-24 | 32,284,200 | 496.75 | 499.50 | 495.25 | 496.25 | 00:00:00 | | 2004-06-25 | 29,429,100 | 495.00 | 497.25 | 490.25 | 491.00 | 00:00:00 | | 2004-06-28 | 30,720,600 | 490.00 | 497.75 | 488.75 | 490.50 | 00:00:00 | | 2004-06-29 | 40,111,900 | 492.75 | 498.25 | 490.50 | 494.00 | 00:00:00 | | 2004-06-30 | 44,618,000 | 492.50 | 492.50 | 487.00 | 487.00 | 00:00:00 | | 2004-07-01 | 40,008,400 | 488.75 | 492.75 | 484.50 | 485.00 | 00:00:00 | | 2004-07-02 | 30,595,300 | 486.00 | 487.75 | 480.75 | 481.00 | 00:00:00 | | 2004-07-05 | 9,621,300 | 481.50 | 484.00 | 479.25 | 482.50 | 00:00:00 | | 2004-07-06 | 35,373,900 | 483.25 | 489.50 | 482.50 | 486.00 | 00:00:00 | | 2004-07-07 | 40,688,200 | 486.00 | 487.50 | 480.75 | 481.00 | 00:00:00 | | 2004-07-08 | 38,828,400 | 480.00 | 487.50 | 476.25 | 487.00 | 00:00:00 | | 2004-07-09 | 39,963,900 | 487.50 | 497.75 | 487.00 | 497.00 | 00:00:00 | | 2004-07-12 | 22,784,800 | 494.50 | 496.25 | 489.50 | 490.50 | 00:00:00 | | 2004-07-13 | 20,442,300 | 491.00 | 492.00 | 485.25 | 486.25 | 00:00:00 | | 2004-07-14 | 24,773,800 | 486.00 | 489.25 | 482.00 | 488.00 | 00:00:00 | | 2004-07-15 | 28,208,700 | 488.75 | 494.00 | 488.00 | 492.00 | 00:00:00 | | 2004-07-16 | 32,787,100 | 492.00 | 496.50 | 491.50 | 495.00 | 00:00:00 | | 2004-07-19 | 22,679,200 | 495.25 | 497.75 | 492.25 | 494.50 | 00:00:00 | | 2004-07-20 | 26,475,600 | 493.75 | 496.00 | 489.25 | 494.50 | 00:00:00 | | 2004-07-21 | 35,000,800 | 498.00 | 498.00 | 493.25 | 496.00 | 00:00:00 | | 2004-07-22 | 30,455,600 | 492.00 | 493.00 | 488.00 | 488.00 | 00:00:00 | | 2004-07-23 | 28,274,900 | 489.50 | 492.75 | 488.50 | 491.00 | 00:00:00 | | 2004-07-26 | 18,655,000 | 490.50 | 493.00 | 488.25 | 489.75 | 00:00:00 | | 2004-07-27 | 35,289,500 | 486.00 | 488.75 | 482.50 | 488.75 | 00:00:00 | | 2004-07-28 | 40,923,000 | 491.00 | 497.75 | 490.50 | 497.75 | 00:00:00 | | 2004-07-29 | 59,514,300 | 499.00 | 516.50 | 497.75 | 513.75 | 00:00:00 | | 2004-07-30 | 40,579,100 | 514.25 | 519.00 | 511.50 | 516.00 | 00:00:00 | | 2004-08-02 | 26,552,900 | 515.50 | 515.50 | 510.50 | 512.25 | 00:00:00 | | 2004-08-03 | 44,558,500 | 514.50 | 522.25 | 514.00 | 521.00 | 00:00:00 | | 2004-08-04 | 38,821,100 | 519.00 | 522.00 | 513.00 | 514.00 | 00:00:00 | | 2004-08-05 | 29,158,900 | 512.50 | 517.00 | 510.25 | 511.75 | 00:00:00 | | 2004-08-06 | 57,536,100 | 510.00 | 512.00 | 499.25 | 499.50 | 00:00:00 | | 2004-08-09 | 38,758,700 | 498.00 | 502.50 | 495.50 | 501.25 | 00:00:00 | | 2004-08-10 | 37,395,000 | 501.25 | 507.25 | 500.00 | 507.00 | 00:00:00 | | 2004-08-11 | 32,754,400 | 505.50 | 505.50 | 493.75 | 494.50 | 00:00:00 | | 2004-08-12 | 30,008,000 | 495.00 | 499.25 | 494.50 | 497.50 | 00:00:00 | | 2004-08-13 | 28,841,300 | 494.75 | 498.50 | 487.00 | 487.25 | 00:00:00 | | 2004-08-16 | 23,208,600 | 492.00 | 494.25 | 487.25 | 493.50 | 00:00:00 | | 2004-08-17 | 27,760,700 | 492.25 | 495.00 | 488.50 | 490.50 | 00:00:00 | | 2004-08-18 | 29,223,100 | 488.00 | 492.25 | 484.25 | 490.50 | 00:00:00 | | 2004-08-19 | 36,642,600 | 492.00 | 494.00 | 484.00 | 487.00 | 00:00:00 | | 2004-08-20 | 29,802,700 | 486.00 | 492.00 | 485.00 | 489.50 | 00:00:00 | | 2004-08-23 | 26,076,800 | 488.50 | 495.00 | 487.50 | 488.75 | 00:00:00 | | 2004-08-24 | 46,653,300 | 489.00 | 489.00 | 481.50 | 484.50 | 00:00:00 | | 2004-08-25 | 34,178,000 | 484.00 | 485.50 | 480.50 | 483.00 | 00:00:00 | | 2004-08-26 | 24,937,000 | 485.50 | 486.75 | 482.50 | 485.00 | 00:00:00 | | 2004-08-27 | 29,923,500 | 486.00 | 497.00 | 486.00 | 497.00 | 00:00:00 | | 2004-08-30 | 0 | 497.00 | 497.00 | 497.00 | 497.00 | 00:00:00 | | 2004-08-31 | 33,778,300 | 493.00 | 498.50 | 492.75 | 492.75 | 00:00:00 | | 2004-09-01 | 35,920,100 | 497.00 | 504.00 | 496.25 | 503.50 | 00:00:00 | | 2004-09-02 | 34,642,600 | 508.75 | 508.75 | 503.00 | 505.75 | 00:00:00 | | 2004-09-03 | 36,449,100 | 506.75 | 507.75 | 502.75 | 506.25 | 00:00:00 | | 2004-09-06 | 20,284,600 | 507.25 | 509.25 | 502.50 | 503.00 | 00:00:00 | | 2004-09-07 | 35,903,000 | 503.00 | 505.75 | 498.25 | 504.25 | 00:00:00 | | 2004-09-08 | 46,281,300 | 505.75 | 508.75 | 502.75 | 505.00 | 00:00:00 | | 2004-09-09 | 33,623,900 | 504.75 | 508.25 | 503.75 | 506.00 | 00:00:00 | | 2004-09-10 | 36,454,200 | 509.00 | 511.75 | 507.25 | 509.25 | 00:00:00 | | 2004-09-13 | 30,438,600 | 508.25 | 512.00 | 505.50 | 507.50 | 00:00:00 | | 2004-09-14 | 29,956,900 | 508.00 | 509.00 | 505.25 | 507.00 | 00:00:00 | | 2004-09-15 | 37,848,200 | 507.00 | 511.75 | 504.00 | 511.50 | 00:00:00 | | 2004-09-16 | 38,676,100 | 513.25 | 515.75 | 510.50 | 511.00 | 00:00:00 | | 2004-09-17 | 45,021,400 | 511.00 | 522.25 | 511.00 | 519.50 | 00:00:00 | | 2004-09-20 | 40,060,000 | 522.00 | 531.50 | 520.50 | 528.50 | 00:00:00 | | 2004-09-21 | 63,078,100 | 528.00 | 539.00 | 528.00 | 538.00 | 00:00:00 | | 2004-09-22 | 53,761,700 | 538.50 | 540.50 | 532.50 | 534.00 | 00:00:00 | | 2004-09-23 | 48,033,900 | 533.00 | 538.50 | 529.50 | 531.50 | 00:00:00 | | 2004-09-24 | 28,870,000 | 529.00 | 537.50 | 528.50 | 536.00 | 00:00:00 | | 2004-09-27 | 29,876,000 | 532.00 | 534.00 | 530.00 | 532.00 | 00:00:00 | | 2004-09-28 | 52,265,700 | 535.00 | 545.00 | 532.50 | 539.00 | 00:00:00 | | 2004-09-29 | 47,549,600 | 537.50 | 543.00 | 529.50 | 532.00 | 00:00:00 | | 2004-09-30 | 36,341,000 | 532.50 | 533.00 | 526.00 | 527.50 | 00:00:00 | | 2004-10-01 | 36,311,800 | 530.00 | 541.00 | 529.50 | 540.00 | 00:00:00 | | 2004-10-04 | 39,268,000 | 540.00 | 546.50 | 534.50 | 534.50 | 00:00:00 | | 2004-10-05 | 45,700,000 | 536.50 | 550.50 | 535.50 | 549.00 | 00:00:00 | | 2004-10-06 | 37,670,300 | 549.50 | 558.50 | 549.50 | 556.50 | 00:00:00 | | 2004-10-07 | 33,853,300 | 559.00 | 561.00 | 552.00 | 554.50 | 00:00:00 | | 2004-10-08 | 24,526,400 | 552.00 | 559.00 | 551.50 | 551.50 | 00:00:00 | | 2004-10-11 | 27,552,500 | 553.00 | 555.00 | 549.00 | 549.50 | 00:00:00 | | 2004-10-12 | 31,700,400 | 554.00 | 554.00 | 545.00 | 547.50 | 00:00:00 | | 2004-10-13 | 44,052,300 | 548.00 | 548.50 | 537.00 | 538.00 | 00:00:00 | | 2004-10-14 | 44,873,300 | 537.00 | 546.50 | 537.00 | 546.00 | 00:00:00 | | 2004-10-15 | 31,045,100 | 545.00 | 547.50 | 542.50 | 543.50 | 00:00:00 | | 2004-10-18 | 27,108,900 | 545.50 | 547.50 | 542.00 | 546.00 | 00:00:00 | | 2004-10-19 | 33,683,200 | 543.00 | 547.50 | 540.00 | 541.50 | 00:00:00 | | 2004-10-20 | 29,573,300 | 538.00 | 541.50 | 533.00 | 540.00 | 00:00:00 | | 2004-10-21 | 26,814,800 | 544.00 | 544.50 | 536.50 | 539.00 | 00:00:00 | | 2004-10-22 | 27,009,100 | 540.00 | 545.50 | 538.00 | 542.00 | 00:00:00 | | 2004-10-25 | 32,682,200 | 535.50 | 540.00 | 533.50 | 537.50 | 00:00:00 | | 2004-10-26 | 38,458,000 | 536.00 | 537.50 | 529.00 | 531.00 | 00:00:00 | | 2004-10-27 | 43,459,500 | 535.00 | 540.50 | 532.50 | 535.50 | 00:00:00 | | 2004-10-28 | 82,885,000 | 535.00 | 537.50 | 521.00 | 529.50 | 00:00:00 | | 2004-10-29 | 28,940,000 | 525.50 | 530.50 | 524.50 | 527.50 | 00:00:00 | | 2004-11-01 | 28,044,900 | 528.50 | 538.50 | 527.00 | 532.00 | 00:00:00 | | 2004-11-02 | 27,257,500 | 534.00 | 535.00 | 529.00 | 532.50 | 00:00:00 | | 2004-11-03 | 35,631,400 | 534.00 | 538.00 | 529.50 | 533.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
