|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 108,424,000 | 648.00 | 649.50 | 634.50 | 634.50 | 00:00:00 | | 2005-10-06 | 146,886,000 | 624.00 | 625.00 | 616.50 | 620.50 | 00:00:00 | | 2005-10-07 | 96,715,900 | 615.50 | 632.50 | 615.50 | 622.00 | 00:00:00 | | 2005-10-10 | 68,913,100 | 625.50 | 637.50 | 625.50 | 631.00 | 00:00:00 | | 2005-10-11 | 65,313,100 | 630.50 | 639.00 | 630.50 | 637.50 | 00:00:00 | | 2005-10-12 | 62,223,700 | 640.00 | 640.50 | 633.50 | 634.00 | 00:00:00 | | 2005-10-13 | 98,655,200 | 635.00 | 636.00 | 617.00 | 622.00 | 00:00:00 | | 2005-10-14 | 117,120,000 | 620.50 | 625.50 | 612.50 | 613.50 | 00:00:00 | | 2005-10-17 | 75,380,900 | 623.50 | 635.50 | 622.50 | 629.50 | 00:00:00 | | 2005-10-18 | 57,176,900 | 633.00 | 633.00 | 619.50 | 620.00 | 00:00:00 | | 2005-10-19 | 86,009,100 | 608.00 | 614.50 | 607.50 | 608.00 | 00:00:00 | | 2005-10-20 | 86,810,000 | 615.00 | 624.00 | 607.00 | 609.50 | 00:00:00 | | 2005-10-21 | 72,740,800 | 602.00 | 608.50 | 599.00 | 606.50 | 00:00:00 | | 2005-10-24 | 52,538,600 | 605.00 | 618.00 | 605.00 | 616.50 | 00:00:00 | | 2005-10-25 | 88,686,500 | 608.00 | 617.00 | 604.00 | 609.00 | 00:00:00 | | 2005-10-26 | 106,112,100 | 621.00 | 628.50 | 620.00 | 626.50 | 00:00:00 | | 2005-10-27 | 102,166,200 | 622.00 | 624.50 | 611.50 | 613.50 | 00:00:00 | | 2005-10-28 | 64,643,900 | 609.00 | 621.50 | 608.50 | 617.50 | 00:00:00 | | 2005-10-31 | 98,702,100 | 624.50 | 635.50 | 622.50 | 624.00 | 00:00:00 | | 2005-11-01 | 73,849,100 | 626.50 | 629.50 | 618.50 | 629.00 | 00:00:00 | | 2005-11-02 | 58,417,500 | 626.00 | 633.50 | 623.00 | 628.00 | 00:00:00 | | 2005-11-03 | 67,523,800 | 633.50 | 642.00 | 632.50 | 640.50 | 00:00:00 | | 2005-11-04 | 77,565,800 | 646.50 | 651.00 | 638.00 | 638.00 | 00:00:00 | | 2005-11-07 | 54,414,900 | 634.50 | 641.00 | 630.50 | 635.50 | 00:00:00 | | 2005-11-08 | 68,223,400 | 635.50 | 640.00 | 632.00 | 640.00 | 00:00:00 | | 2005-11-09 | 79,256,700 | 637.50 | 642.50 | 626.50 | 627.00 | 00:00:00 | | 2005-11-10 | 97,095,300 | 628.00 | 629.00 | 614.00 | 614.00 | 00:00:00 | | 2005-11-11 | 59,380,000 | 619.50 | 620.00 | 612.50 | 618.50 | 00:00:00 | | 2005-11-14 | 72,140,000 | 621.50 | 629.50 | 619.50 | 628.00 | 00:00:00 | | 2005-11-15 | 55,422,400 | 628.00 | 636.00 | 626.00 | 634.00 | 00:00:00 | | 2005-11-16 | 67,116,000 | 627.50 | 631.50 | 620.50 | 630.50 | 00:00:00 | | 2005-11-17 | 57,849,500 | 631.50 | 644.00 | 631.50 | 637.00 | 00:00:00 | | 2005-11-18 | 70,762,800 | 637.00 | 649.50 | 637.00 | 644.00 | 00:00:00 | | 2005-11-21 | 107,926,900 | 647.00 | 657.00 | 646.00 | 653.50 | 00:00:00 | | 2005-11-22 | 49,806,700 | 656.50 | 665.50 | 656.00 | 663.50 | 00:00:00 | | 2005-11-23 | 54,349,200 | 663.50 | 666.00 | 655.00 | 657.50 | 00:00:00 | | 2005-11-24 | 32,185,400 | 658.50 | 660.00 | 650.50 | 657.00 | 00:00:00 | | 2005-11-25 | 27,400,200 | 659.00 | 661.50 | 655.00 | 661.00 | 00:00:00 | | 2005-11-28 | 47,318,200 | 663.00 | 664.00 | 644.50 | 644.50 | 00:00:00 | | 2005-11-29 | 77,131,500 | 639.00 | 645.00 | 632.50 | 641.50 | 00:00:00 | | 2005-11-30 | 88,142,700 | 637.50 | 641.50 | 634.00 | 634.00 | 00:00:00 | | 2005-12-01 | 67,604,200 | 637.00 | 650.50 | 637.00 | 649.50 | 00:00:00 | | 2005-12-02 | 63,720,800 | 652.50 | 658.00 | 650.50 | 656.50 | 00:00:00 | | 2005-12-05 | 52,881,500 | 659.00 | 661.50 | 655.00 | 659.00 | 00:00:00 | | 2005-12-06 | 56,263,500 | 658.50 | 662.00 | 653.00 | 660.00 | 00:00:00 | | 2005-12-07 | 81,516,200 | 661.00 | 667.00 | 646.50 | 646.50 | 00:00:00 | | 2005-12-08 | 61,932,400 | 644.00 | 652.00 | 641.00 | 651.00 | 00:00:00 | | 2005-12-09 | 359,712,200 | 646.50 | 647.50 | 639.50 | 640.00 | 00:00:00 | | 2005-12-12 | 87,918,800 | 637.00 | 641.00 | 628.50 | 630.50 | 00:00:00 | | 2005-12-13 | 73,648,400 | 633.00 | 638.00 | 633.00 | 634.00 | 00:00:00 | | 2005-12-14 | 76,957,100 | 630.50 | 633.00 | 628.00 | 630.00 | 00:00:00 | | 2005-12-15 | 97,068,800 | 632.00 | 633.00 | 623.00 | 624.00 | 00:00:00 | | 2005-12-16 | 103,374,300 | 626.00 | 632.50 | 623.00 | 624.00 | 00:00:00 | | 2005-12-19 | 49,165,300 | 616.00 | 623.50 | 616.00 | 621.00 | 00:00:00 | | 2005-12-20 | 84,067,500 | 618.50 | 622.50 | 616.50 | 620.00 | 00:00:00 | | 2005-12-21 | 72,047,900 | 619.00 | 630.00 | 619.00 | 625.00 | 00:00:00 | | 2005-12-22 | 32,512,800 | 625.00 | 626.50 | 621.00 | 622.50 | 00:00:00 | | 2005-12-23 | 11,019,500 | 624.50 | 625.00 | 619.50 | 621.50 | 00:00:00 | | 2005-12-26 | 0 | 621.50 | 621.50 | 621.50 | 621.50 | 00:00:00 | | 2005-12-27 | 0 | 621.50 | 621.50 | 621.50 | 621.50 | 00:00:00 | | 2005-12-28 | 42,888,500 | 612.00 | 621.00 | 610.50 | 621.00 | 00:00:00 | | 2005-12-29 | 23,049,600 | 621.00 | 627.00 | 619.50 | 623.00 | 00:00:00 | | 2005-12-30 | 24,433,300 | 618.00 | 622.00 | 616.00 | 619.00 | 00:00:00 | | 2006-01-02 | 0 | 619.00 | 619.00 | 619.00 | 619.00 | 00:00:00 | | 2006-01-03 | 140,278,200 | 624.50 | 638.00 | 623.00 | 637.00 | 00:00:00 | | 2006-01-04 | 85,632,800 | 635.00 | 641.00 | 633.00 | 634.00 | 00:00:00 | | 2006-01-05 | 107,974,500 | 636.00 | 643.00 | 632.00 | 634.50 | 00:00:00 | | 2006-01-06 | 93,467,600 | 633.00 | 644.50 | 633.00 | 642.50 | 00:00:00 | | 2006-01-09 | 83,282,300 | 644.00 | 652.50 | 642.50 | 643.00 | 00:00:00 | | 2006-01-10 | 66,882,300 | 643.00 | 648.00 | 642.00 | 643.50 | 00:00:00 | | 2006-01-11 | 81,947,200 | 640.50 | 644.50 | 635.00 | 640.50 | 00:00:00 | | 2006-01-12 | 68,370,100 | 645.00 | 654.50 | 644.00 | 652.50 | 00:00:00 | | 2006-01-13 | 82,197,900 | 645.50 | 655.50 | 645.00 | 654.50 | 00:00:00 | | 2006-01-16 | 69,645,900 | 655.00 | 666.50 | 655.00 | 666.00 | 00:00:00 | | 2006-01-17 | 124,637,000 | 664.50 | 671.00 | 660.50 | 662.00 | 00:00:00 | | 2006-01-18 | 82,701,700 | 661.00 | 664.50 | 657.50 | 659.00 | 00:00:00 | | 2006-01-19 | 79,536,700 | 662.50 | 665.00 | 654.00 | 663.00 | 00:00:00 | | 2006-01-20 | 93,131,800 | 667.50 | 677.00 | 661.50 | 661.50 | 00:00:00 | | 2006-01-23 | 53,333,300 | 660.00 | 664.50 | 654.00 | 660.50 | 00:00:00 | | 2006-01-24 | 82,921,000 | 662.50 | 668.00 | 658.00 | 661.50 | 00:00:00 | | 2006-01-25 | 75,579,300 | 661.00 | 666.00 | 658.00 | 660.50 | 00:00:00 | | 2006-01-26 | 86,718,000 | 652.00 | 661.50 | 650.00 | 654.50 | 00:00:00 | | 2006-01-27 | 60,914,100 | 660.00 | 669.00 | 658.00 | 665.50 | 00:00:00 | | 2006-01-30 | 111,013,000 | 668.50 | 685.00 | 667.50 | 682.00 | 00:00:00 | | 2006-01-31 | 135,646,800 | 683.00 | 693.00 | 676.00 | 679.48 | 00:00:00 | | 2006-02-01 | 80,350,700 | 677.00 | 677.50 | 670.50 | 675.50 | 00:00:00 | | 2006-02-02 | 121,201,300 | 668.00 | 671.50 | 654.50 | 655.00 | 00:00:00 | | 2006-02-03 | 122,772,500 | 654.50 | 661.00 | 650.00 | 658.50 | 00:00:00 | | 2006-02-06 | 65,319,200 | 658.50 | 671.50 | 658.00 | 665.50 | 00:00:00 | | 2006-02-07 | 204,645,700 | 652.00 | 657.50 | 641.50 | 647.50 | 00:00:00 | | 2006-02-08 | 123,389,200 | 637.00 | 651.00 | 633.00 | 641.00 | 00:00:00 | | 2006-02-09 | 92,194,900 | 644.00 | 652.00 | 644.00 | 648.00 | 00:00:00 | | 2006-02-10 | 131,211,200 | 644.00 | 648.00 | 639.50 | 640.00 | 00:00:00 | | 2006-02-13 | 43,574,500 | 645.00 | 647.50 | 641.50 | 646.50 | 00:00:00 | | 2006-02-14 | 69,839,600 | 647.00 | 651.50 | 640.00 | 643.00 | 00:00:00 | | 2006-02-15 | 77,870,700 | 642.00 | 653.00 | 638.00 | 646.50 | 00:00:00 | | 2006-02-16 | 71,086,400 | 646.00 | 655.00 | 644.00 | 653.50 | 00:00:00 | | 2006-02-17 | 71,334,900 | 655.50 | 662.50 | 652.00 | 655.50 | 00:00:00 | | 2006-02-20 | 47,285,000 | 660.50 | 671.00 | 660.00 | 668.00 | 00:00:00 | | 2006-02-21 | 63,932,200 | 671.50 | 671.50 | 663.00 | 663.00 | 00:00:00 | | 2006-02-22 | 78,235,300 | 659.00 | 659.00 | 648.00 | 651.00 | 00:00:00 | | 2006-02-23 | 88,719,500 | 651.00 | 651.00 | 641.00 | 644.00 | 00:00:00 | | 2006-02-24 | 56,890,600 | 646.50 | 652.00 | 642.50 | 647.50 | 00:00:00 | | 2006-02-27 | 55,481,900 | 646.50 | 653.00 | 643.00 | 644.50 | 00:00:00 | | 2006-02-28 | 118,842,100 | 641.50 | 643.50 | 630.00 | 630.00 | 00:00:00 | | 2006-03-01 | 73,939,100 | 633.50 | 641.00 | 632.00 | 637.50 | 00:00:00 | | 2006-03-02 | 106,554,000 | 641.50 | 645.00 | 631.50 | 635.00 | 00:00:00 | | 2006-03-03 | 72,507,100 | 638.50 | 648.50 | 636.00 | 637.50 | 00:00:00 | | 2006-03-06 | 76,797,400 | 640.50 | 644.00 | 633.50 | 637.00 | 00:00:00 | | 2006-03-07 | 70,727,500 | 631.00 | 634.50 | 628.50 | 633.50 | 00:00:00 | | 2006-03-08 | 68,184,500 | 635.00 | 637.50 | 627.00 | 634.00 | 00:00:00 | | 2006-03-09 | 63,609,700 | 639.00 | 640.50 | 633.00 | 636.50 | 00:00:00 | | 2006-03-10 | 84,327,400 | 633.50 | 640.50 | 633.00 | 639.50 | 00:00:00 | | 2006-03-13 | 101,546,900 | 642.00 | 651.00 | 641.00 | 649.50 | 00:00:00 | | 2006-03-14 | 91,198,300 | 653.00 | 656.00 | 648.50 | 651.00 | 00:00:00 | | 2006-03-15 | 180,395,600 | 656.00 | 670.50 | 655.00 | 665.00 | 00:00:00 | | 2006-03-16 | 107,765,500 | 666.50 | 669.00 | 656.50 | 659.00 | 00:00:00 | | 2006-03-17 | 110,961,700 | 666.50 | 670.00 | 660.50 | 661.50 | 00:00:00 | | 2006-03-20 | 80,401,100 | 660.00 | 665.00 | 657.00 | 657.50 | 00:00:00 | | 2006-03-21 | 73,412,800 | 653.00 | 654.50 | 645.50 | 654.00 | 00:00:00 | | 2006-03-22 | 79,163,800 | 649.50 | 661.50 | 649.00 | 657.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
