|
 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 | | 2004-11-03 | 35,631,400 | 534.00 | 538.00 | 529.50 | 533.00 | 00:00:00 | | 2004-11-04 | 33,009,900 | 536.00 | 542.00 | 534.00 | 542.00 | 00:00:00 | | 2004-11-05 | 31,100,500 | 542.50 | 544.00 | 535.00 | 537.50 | 00:00:00 | | 2004-11-08 | 27,258,400 | 534.00 | 540.00 | 533.00 | 537.00 | 00:00:00 | | 2004-11-09 | 32,827,400 | 536.50 | 542.50 | 536.00 | 537.50 | 00:00:00 | | 2004-11-10 | 43,492,600 | 532.00 | 537.00 | 528.00 | 532.00 | 00:00:00 | | 2004-11-11 | 36,208,200 | 535.50 | 536.00 | 527.50 | 531.00 | 00:00:00 | | 2004-11-12 | 39,987,800 | 535.00 | 535.50 | 524.00 | 535.50 | 00:00:00 | | 2004-11-15 | 40,640,000 | 536.00 | 541.00 | 534.00 | 535.50 | 00:00:00 | | 2004-11-16 | 41,079,900 | 536.50 | 540.00 | 531.50 | 533.50 | 00:00:00 | | 2004-11-17 | 38,687,500 | 530.50 | 536.00 | 530.50 | 534.50 | 00:00:00 | | 2004-11-18 | 26,299,000 | 535.50 | 539.00 | 533.00 | 535.13 | 00:00:00 | | 2004-11-19 | 32,085,900 | 535.00 | 542.00 | 535.00 | 538.00 | 00:00:00 | | 2004-11-22 | 20,894,000 | 538.00 | 538.00 | 534.00 | 534.50 | 00:00:00 | | 2004-11-23 | 25,121,700 | 537.00 | 538.50 | 535.00 | 537.50 | 00:00:00 | | 2004-11-24 | 26,540,200 | 537.50 | 541.50 | 536.00 | 536.00 | 00:00:00 | | 2004-11-25 | 18,321,500 | 538.00 | 550.00 | 538.00 | 547.50 | 00:00:00 | | 2004-11-26 | 15,754,600 | 546.50 | 546.50 | 540.50 | 542.00 | 00:00:00 | | 2004-11-29 | 26,560,700 | 542.00 | 549.50 | 541.00 | 541.00 | 00:00:00 | | 2004-11-30 | 34,422,000 | 542.00 | 544.50 | 533.00 | 534.00 | 00:00:00 | | 2004-12-01 | 23,511,800 | 535.00 | 537.00 | 532.00 | 532.00 | 00:00:00 | | 2004-12-02 | 60,549,800 | 526.00 | 526.00 | 514.50 | 515.50 | 00:00:00 | | 2004-12-03 | 60,804,900 | 514.50 | 516.00 | 508.50 | 513.00 | 00:00:00 | | 2004-12-06 | 38,221,300 | 509.50 | 517.00 | 509.50 | 513.00 | 00:00:00 | | 2004-12-07 | 38,345,100 | 513.00 | 518.00 | 512.50 | 514.00 | 00:00:00 | | 2004-12-08 | 44,998,300 | 509.00 | 511.50 | 501.00 | 507.00 | 00:00:00 | | 2004-12-09 | 31,854,900 | 509.50 | 513.00 | 508.00 | 508.50 | 00:00:00 | | 2004-12-10 | 29,924,300 | 513.00 | 514.00 | 510.00 | 512.50 | 00:00:00 | | 2004-12-13 | 39,157,500 | 509.00 | 511.00 | 503.00 | 511.00 | 00:00:00 | | 2004-12-14 | 22,617,700 | 514.00 | 514.00 | 505.50 | 508.50 | 00:00:00 | | 2004-12-15 | 36,191,900 | 509.50 | 512.00 | 503.50 | 509.00 | 00:00:00 | | 2004-12-16 | 35,079,200 | 509.00 | 511.50 | 502.00 | 502.00 | 00:00:00 | | 2004-12-17 | 46,611,800 | 502.00 | 503.50 | 498.00 | 500.50 | 00:00:00 | | 2004-12-20 | 25,343,800 | 500.50 | 507.00 | 500.50 | 502.50 | 00:00:00 | | 2004-12-21 | 18,597,200 | 504.50 | 508.50 | 503.00 | 506.00 | 00:00:00 | | 2004-12-22 | 27,687,300 | 508.50 | 517.00 | 508.00 | 508.50 | 00:00:00 | | 2004-12-23 | 21,539,900 | 510.00 | 513.50 | 505.00 | 509.50 | 00:00:00 | | 2004-12-24 | 2,622,800 | 509.00 | 514.00 | 508.50 | 512.50 | 00:00:00 | | 2004-12-27 | 0 | 512.50 | 512.50 | 512.50 | 512.50 | 00:00:00 | | 2004-12-28 | 0 | 512.50 | 512.50 | 512.50 | 512.50 | 00:00:00 | | 2004-12-29 | 15,402,500 | 508.00 | 512.00 | 505.50 | 512.00 | 00:00:00 | | 2004-12-30 | 8,881,900 | 512.00 | 513.50 | 508.50 | 510.50 | 00:00:00 | | 2004-12-31 | 2,675,700 | 507.50 | 511.00 | 505.50 | 508.00 | 00:00:00 | | 2005-01-03 | 0 | 508.00 | 508.00 | 508.00 | 508.00 | 00:00:00 | | 2005-01-04 | 34,431,100 | 501.00 | 506.50 | 499.00 | 505.00 | 00:00:00 | | 2005-01-05 | 29,619,300 | 502.00 | 508.00 | 502.00 | 504.00 | 00:00:00 | | 2005-01-06 | 26,638,200 | 502.50 | 509.50 | 502.00 | 509.00 | 00:00:00 | | 2005-01-07 | 37,116,600 | 510.00 | 516.00 | 507.00 | 509.00 | 00:00:00 | | 2005-01-10 | 20,447,800 | 509.00 | 511.50 | 506.00 | 510.00 | 00:00:00 | | 2005-01-11 | 27,879,000 | 509.00 | 510.00 | 505.50 | 508.00 | 00:00:00 | | 2005-01-12 | 35,548,500 | 506.50 | 511.00 | 503.00 | 506.50 | 00:00:00 | | 2005-01-13 | 32,874,100 | 509.00 | 513.50 | 505.50 | 513.50 | 00:00:00 | | 2005-01-14 | 31,178,200 | 513.00 | 520.00 | 512.50 | 516.50 | 00:00:00 | | 2005-01-17 | 18,131,100 | 518.00 | 519.00 | 513.00 | 516.00 | 00:00:00 | | 2005-01-18 | 35,494,600 | 517.50 | 520.00 | 514.50 | 518.00 | 00:00:00 | | 2005-01-19 | 30,139,900 | 518.50 | 523.00 | 516.00 | 517.50 | 00:00:00 | | 2005-01-20 | 30,863,000 | 514.50 | 515.00 | 509.50 | 512.50 | 00:00:00 | | 2005-01-21 | 38,844,600 | 514.00 | 514.50 | 509.00 | 512.00 | 00:00:00 | | 2005-01-24 | 35,238,000 | 511.50 | 521.00 | 511.00 | 519.00 | 00:00:00 | | 2005-01-25 | 39,870,900 | 517.00 | 523.50 | 517.00 | 523.00 | 00:00:00 | | 2005-01-26 | 52,374,500 | 525.00 | 532.50 | 522.50 | 532.50 | 00:00:00 | | 2005-01-27 | 46,995,700 | 531.00 | 535.50 | 527.50 | 533.00 | 00:00:00 | | 2005-01-28 | 30,977,300 | 534.50 | 534.50 | 525.00 | 525.00 | 00:00:00 | | 2005-01-31 | 35,663,000 | 526.00 | 530.50 | 521.50 | 523.00 | 00:00:00 | | 2005-02-01 | 44,816,400 | 527.00 | 537.00 | 525.50 | 537.00 | 00:00:00 | | 2005-02-02 | 30,275,400 | 537.50 | 539.50 | 533.50 | 537.50 | 00:00:00 | | 2005-02-03 | 38,556,700 | 537.50 | 538.50 | 531.00 | 534.00 | 00:00:00 | | 2005-02-04 | 30,624,700 | 534.50 | 540.00 | 534.00 | 538.00 | 00:00:00 | | 2005-02-07 | 36,777,700 | 540.50 | 546.00 | 538.00 | 544.00 | 00:00:00 | | 2005-02-08 | 61,203,300 | 547.00 | 550.50 | 541.00 | 547.00 | 00:00:00 | | 2005-02-09 | 45,747,000 | 545.00 | 549.50 | 542.50 | 549.00 | 00:00:00 | | 2005-02-10 | 42,005,800 | 548.00 | 556.00 | 546.00 | 555.00 | 00:00:00 | | 2005-02-11 | 40,512,100 | 554.00 | 556.50 | 548.50 | 555.00 | 00:00:00 | | 2005-02-14 | 28,186,200 | 554.50 | 556.00 | 547.00 | 550.50 | 00:00:00 | | 2005-02-15 | 38,679,500 | 551.00 | 552.00 | 547.00 | 551.00 | 00:00:00 | | 2005-02-16 | 45,323,800 | 547.50 | 558.00 | 545.00 | 555.00 | 00:00:00 | | 2005-02-17 | 49,034,800 | 559.00 | 566.50 | 557.50 | 557.50 | 00:00:00 | | 2005-02-18 | 45,150,600 | 554.50 | 558.00 | 551.50 | 555.00 | 00:00:00 | | 2005-02-21 | 26,902,600 | 555.50 | 560.50 | 553.50 | 558.50 | 00:00:00 | | 2005-02-22 | 37,040,700 | 556.00 | 560.50 | 551.00 | 560.50 | 00:00:00 | | 2005-02-23 | 39,922,500 | 555.50 | 558.50 | 550.50 | 556.50 | 00:00:00 | | 2005-02-24 | 35,225,300 | 557.00 | 562.00 | 555.00 | 555.50 | 00:00:00 | | 2005-02-25 | 49,967,900 | 559.00 | 568.00 | 559.00 | 568.00 | 00:00:00 | | 2005-02-28 | 56,780,100 | 567.00 | 575.50 | 562.00 | 562.00 | 00:00:00 | | 2005-03-01 | 39,009,800 | 563.00 | 566.50 | 556.00 | 559.00 | 00:00:00 | | 2005-03-02 | 36,887,600 | 557.50 | 563.00 | 554.00 | 562.00 | 00:00:00 | | 2005-03-03 | 49,680,400 | 564.00 | 573.50 | 563.00 | 569.00 | 00:00:00 | | 2005-03-04 | 35,952,900 | 573.00 | 576.00 | 567.50 | 576.00 | 00:00:00 | | 2005-03-07 | 30,637,400 | 576.50 | 579.50 | 569.00 | 570.00 | 00:00:00 | | 2005-03-08 | 34,584,300 | 571.50 | 571.50 | 567.00 | 570.00 | 00:00:00 | | 2005-03-09 | 36,120,200 | 573.00 | 574.50 | 568.50 | 569.50 | 00:00:00 | | 2005-03-10 | 53,063,200 | 557.50 | 560.50 | 553.00 | 557.00 | 00:00:00 | | 2005-03-11 | 34,224,100 | 556.00 | 562.50 | 555.00 | 560.00 | 00:00:00 | | 2005-03-14 | 27,340,900 | 559.50 | 564.00 | 557.00 | 561.50 | 00:00:00 | | 2005-03-15 | 24,986,400 | 563.00 | 568.00 | 561.50 | 567.00 | 00:00:00 | | 2005-03-16 | 41,824,800 | 560.00 | 562.50 | 556.00 | 560.50 | 00:00:00 | | 2005-03-17 | 36,273,400 | 560.00 | 565.50 | 558.00 | 558.50 | 00:00:00 | | 2005-03-18 | 43,566,600 | 561.50 | 568.50 | 561.00 | 565.00 | 00:00:00 | | 2005-03-21 | 27,919,800 | 567.00 | 570.00 | 565.50 | 567.00 | 00:00:00 | | 2005-03-22 | 36,025,200 | 567.00 | 570.00 | 560.00 | 566.50 | 00:00:00 | | 2005-03-23 | 39,358,500 | 559.00 | 559.00 | 554.50 | 555.50 | 00:00:00 | | 2005-03-24 | 30,998,200 | 550.00 | 552.50 | 547.00 | 551.00 | 00:00:00 | | 2005-03-25 | 0 | 551.00 | 551.00 | 551.00 | 551.00 | 00:00:00 | | 2005-03-28 | 0 | 551.00 | 551.00 | 551.00 | 551.00 | 00:00:00 | | 2005-03-29 | 27,123,500 | 546.50 | 556.00 | 545.50 | 556.00 | 00:00:00 | | 2005-03-30 | 26,496,000 | 549.00 | 553.00 | 547.00 | 547.00 | 00:00:00 | | 2005-03-31 | 37,675,000 | 553.50 | 553.50 | 546.50 | 548.50 | 00:00:00 | | 2005-04-01 | 40,791,800 | 550.00 | 558.00 | 548.50 | 552.00 | 00:00:00 | | 2005-04-04 | 31,790,800 | 559.50 | 562.50 | 555.00 | 559.50 | 00:00:00 | | 2005-04-05 | 39,679,300 | 558.50 | 564.00 | 557.00 | 563.00 | 00:00:00 | | 2005-04-06 | 25,799,700 | 561.00 | 562.00 | 556.50 | 560.00 | 00:00:00 | | 2005-04-07 | 42,370,400 | 563.00 | 570.00 | 562.00 | 570.00 | 00:00:00 | | 2005-04-08 | 30,839,600 | 567.50 | 568.00 | 562.50 | 564.50 | 00:00:00 | | 2005-04-11 | 31,600,600 | 560.00 | 563.50 | 557.50 | 560.00 | 00:00:00 | | 2005-04-12 | 32,892,100 | 560.00 | 562.50 | 555.50 | 555.50 | 00:00:00 | | 2005-04-13 | 53,928,800 | 554.00 | 555.50 | 546.00 | 547.00 | 00:00:00 | | 2005-04-14 | 54,669,800 | 541.00 | 545.00 | 537.50 | 540.00 | 00:00:00 | | 2005-04-15 | 50,499,300 | 536.50 | 538.00 | 530.00 | 530.00 | 00:00:00 | | 2005-04-18 | 60,431,900 | 522.50 | 524.50 | 516.00 | 523.00 | 00:00:00 | | 2005-04-19 | 47,540,800 | 524.00 | 530.00 | 524.00 | 528.50 | 00:00:00 | | 2005-04-20 | 38,958,700 | 531.50 | 534.50 | 525.50 | 527.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
