|
 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 | | 2006-03-22 | 79,163,800 | 649.50 | 661.50 | 649.00 | 657.00 | 00:00:00 | | 2006-03-23 | 88,300,000 | 658.00 | 658.00 | 649.50 | 655.50 | 00:00:00 | | 2006-03-24 | 78,721,400 | 660.00 | 670.50 | 660.00 | 668.50 | 00:00:00 | | 2006-03-27 | 68,868,400 | 668.00 | 670.00 | 659.00 | 659.00 | 00:00:00 | | 2006-03-28 | 104,665,000 | 663.00 | 668.00 | 659.50 | 663.00 | 00:00:00 | | 2006-03-29 | 68,250,400 | 662.00 | 673.50 | 660.00 | 668.50 | 00:00:00 | | 2006-03-30 | 52,966,300 | 670.50 | 675.50 | 669.50 | 670.00 | 00:00:00 | | 2006-03-31 | 72,938,700 | 668.00 | 676.50 | 660.50 | 661.00 | 00:00:00 | | 2006-04-03 | 63,781,300 | 664.00 | 677.50 | 663.50 | 674.50 | 00:00:00 | | 2006-04-04 | 70,449,200 | 668.50 | 672.00 | 662.00 | 664.50 | 00:00:00 | | 2006-04-05 | 89,662,700 | 672.00 | 675.00 | 663.50 | 675.00 | 00:00:00 | | 2006-04-06 | 52,966,400 | 678.00 | 681.00 | 672.00 | 672.50 | 00:00:00 | | 2006-04-07 | 161,671,400 | 672.50 | 691.00 | 672.50 | 681.50 | 00:00:00 | | 2006-04-10 | 94,721,700 | 680.50 | 694.50 | 680.00 | 693.50 | 00:00:00 | | 2006-04-11 | 122,725,100 | 700.50 | 706.50 | 693.50 | 695.00 | 00:00:00 | | 2006-04-12 | 51,170,500 | 692.50 | 697.00 | 690.00 | 691.00 | 00:00:00 | | 2006-04-13 | 60,279,300 | 688.50 | 690.00 | 684.00 | 688.00 | 00:00:00 | | 2006-04-14 | 0 | 688.00 | 688.00 | 688.00 | 688.00 | 00:00:00 | | 2006-04-17 | 0 | 688.00 | 688.00 | 688.00 | 688.00 | 00:00:00 | | 2006-04-18 | 83,169,100 | 690.50 | 704.50 | 689.50 | 696.50 | 00:00:00 | | 2006-04-19 | 73,065,300 | 703.50 | 706.00 | 696.50 | 704.00 | 00:00:00 | | 2006-04-20 | 101,368,300 | 707.00 | 715.00 | 699.00 | 700.50 | 00:00:00 | | 2006-04-21 | 85,733,500 | 703.00 | 712.00 | 702.00 | 712.00 | 00:00:00 | | 2006-04-24 | 74,211,400 | 713.50 | 723.00 | 710.50 | 711.50 | 00:00:00 | | 2006-04-25 | 92,152,400 | 707.00 | 712.00 | 701.50 | 701.50 | 00:00:00 | | 2006-04-26 | 70,576,800 | 700.50 | 705.50 | 695.00 | 698.00 | 00:00:00 | | 2006-04-27 | 114,724,800 | 691.50 | 694.50 | 678.50 | 683.50 | 00:00:00 | | 2006-04-28 | 69,288,300 | 682.00 | 686.00 | 676.50 | 676.50 | 00:00:00 | | 2006-05-01 | 0 | 676.50 | 676.50 | 676.50 | 676.50 | 00:00:00 | | 2006-05-02 | 63,745,500 | 678.50 | 689.50 | 678.00 | 688.00 | 00:00:00 | | 2006-05-03 | 86,218,500 | 690.50 | 693.50 | 676.50 | 677.00 | 00:00:00 | | 2006-05-04 | 72,947,700 | 681.00 | 686.00 | 677.50 | 681.00 | 00:00:00 | | 2006-05-05 | 118,229,700 | 678.00 | 685.50 | 673.50 | 684.50 | 00:00:00 | | 2006-05-08 | 75,017,400 | 686.00 | 692.50 | 674.50 | 675.00 | 00:00:00 | | 2006-05-09 | 82,977,600 | 679.00 | 684.00 | 675.50 | 683.00 | 00:00:00 | | 2006-05-10 | 93,540,300 | 678.50 | 683.00 | 674.00 | 674.50 | 00:00:00 | | 2006-05-11 | 64,060,900 | 681.00 | 684.00 | 673.50 | 673.50 | 00:00:00 | | 2006-05-12 | 91,408,900 | 670.00 | 672.00 | 659.50 | 659.50 | 00:00:00 | | 2006-05-15 | 121,779,500 | 657.50 | 660.88 | 642.64 | 646.00 | 00:00:00 | | 2006-05-16 | 115,628,100 | 648.00 | 648.00 | 637.22 | 642.00 | 00:00:00 | | 2006-05-17 | 127,928,100 | 643.00 | 645.00 | 620.00 | 620.00 | 00:00:00 | | 2006-05-18 | 130,411,900 | 620.00 | 643.40 | 613.12 | 618.00 | 00:00:00 | | 2006-05-19 | 138,605,200 | 617.50 | 630.00 | 614.50 | 623.00 | 00:00:00 | | 2006-05-22 | 108,614,000 | 621.00 | 629.53 | 606.14 | 609.50 | 00:00:00 | | 2006-05-23 | 105,438,800 | 616.00 | 637.50 | 615.86 | 635.00 | 00:00:00 | | 2006-05-24 | 92,366,000 | 625.50 | 628.50 | 616.50 | 620.00 | 00:00:00 | | 2006-05-25 | 86,257,400 | 619.50 | 634.00 | 608.10 | 634.00 | 00:00:00 | | 2006-05-26 | 94,006,200 | 639.00 | 642.00 | 616.41 | 642.00 | 00:00:00 | | 2006-05-29 | 0 | 642.00 | 642.00 | 642.00 | 642.00 | 00:00:00 | | 2006-05-30 | 86,240,000 | 639.50 | 641.04 | 622.89 | 624.50 | 00:00:00 | | 2006-05-31 | 103,828,100 | 620.00 | 638.38 | 616.40 | 625.00 | 00:00:00 | | 2006-06-01 | 98,344,800 | 627.00 | 634.00 | 621.60 | 633.00 | 00:00:00 | | 2006-06-02 | 62,654,900 | 637.00 | 641.00 | 615.21 | 633.50 | 00:00:00 | | 2006-06-05 | 66,645,500 | 639.50 | 644.11 | 633.50 | 636.00 | 00:00:00 | | 2006-06-06 | 78,538,100 | 629.00 | 633.85 | 625.85 | 628.00 | 00:00:00 | | 2006-06-07 | 72,547,600 | 627.00 | 631.82 | 622.15 | 624.00 | 00:00:00 | | 2006-06-08 | 141,673,700 | 605.00 | 639.52 | 601.12 | 603.00 | 00:00:00 | | 2006-06-09 | 93,590,600 | 615.00 | 618.50 | 609.00 | 612.00 | 00:00:00 | | 2006-06-12 | 56,866,700 | 612.50 | 615.89 | 605.65 | 607.50 | 00:00:00 | | 2006-06-13 | 106,104,700 | 599.00 | 613.93 | 588.00 | 594.00 | 00:00:00 | | 2006-06-14 | 104,424,200 | 591.00 | 598.10 | 581.15 | 586.00 | 00:00:00 | | 2006-06-15 | 114,888,200 | 592.50 | 604.56 | 587.62 | 600.00 | 00:00:00 | | 2006-06-16 | 127,021,800 | 610.00 | 612.92 | 596.50 | 599.00 | 00:00:00 | | 2006-06-19 | 71,140,500 | 601.00 | 605.68 | 595.20 | 595.50 | 00:00:00 | | 2006-06-20 | 124,644,000 | 591.00 | 603.00 | 584.00 | 602.50 | 00:00:00 | | 2006-06-21 | 71,260,200 | 598.50 | 604.65 | 586.43 | 603.50 | 00:00:00 | | 2006-06-22 | 90,326,800 | 609.00 | 614.42 | 597.30 | 605.00 | 00:00:00 | | 2006-06-23 | 70,091,000 | 606.50 | 620.50 | 606.00 | 617.00 | 00:00:00 | | 2006-06-26 | 108,419,600 | 618.00 | 618.50 | 608.50 | 609.50 | 00:00:00 | | 2006-06-27 | 68,878,300 | 618.00 | 618.85 | 611.15 | 613.00 | 00:00:00 | | 2006-06-28 | 56,003,100 | 613.50 | 624.00 | 611.76 | 618.50 | 00:00:00 | | 2006-06-29 | 58,180,100 | 621.50 | 629.00 | 619.00 | 627.00 | 00:00:00 | | 2006-06-30 | 73,844,700 | 631.00 | 637.00 | 628.00 | 630.50 | 00:00:00 | | 2006-07-03 | 46,444,300 | 629.50 | 641.00 | 627.50 | 638.00 | 00:00:00 | | 2006-07-04 | 43,414,000 | 637.00 | 637.00 | 628.00 | 633.00 | 00:00:00 | | 2006-07-05 | 36,963,700 | 631.00 | 633.50 | 627.00 | 631.00 | 00:00:00 | | 2006-07-06 | 52,677,600 | 635.00 | 642.00 | 634.50 | 638.00 | 00:00:00 | | 2006-07-07 | 75,339,400 | 638.00 | 649.00 | 636.00 | 647.50 | 00:00:00 | | 2006-07-10 | 36,928,400 | 643.50 | 646.00 | 637.00 | 645.00 | 00:00:00 | | 2006-07-11 | 39,009,900 | 643.00 | 648.00 | 640.00 | 642.00 | 00:00:00 | | 2006-07-12 | 74,011,300 | 640.00 | 642.00 | 637.50 | 640.00 | 00:00:00 | | 2006-07-13 | 58,850,400 | 641.00 | 643.50 | 634.50 | 641.00 | 00:00:00 | | 2006-07-14 | 64,145,700 | 644.00 | 649.00 | 639.50 | 643.00 | 00:00:00 | | 2006-07-17 | 77,017,800 | 646.50 | 649.00 | 638.00 | 640.00 | 00:00:00 | | 2006-07-18 | 61,825,500 | 635.50 | 637.50 | 629.50 | 634.50 | 00:00:00 | | 2006-07-19 | 83,668,400 | 635.00 | 635.00 | 626.00 | 631.00 | 00:00:00 | | 2006-07-20 | 54,486,600 | 630.50 | 633.00 | 623.00 | 625.00 | 00:00:00 | | 2006-07-21 | 62,396,400 | 619.00 | 622.50 | 616.50 | 619.50 | 00:00:00 | | 2006-07-24 | 68,905,000 | 614.50 | 634.00 | 614.00 | 633.50 | 00:00:00 | | 2006-07-25 | 70,715,200 | 632.00 | 635.00 | 627.50 | 630.00 | 00:00:00 | | 2006-07-26 | 81,966,200 | 629.00 | 635.00 | 629.00 | 634.50 | 00:00:00 | | 2006-07-27 | 78,943,100 | 639.50 | 651.50 | 637.50 | 648.50 | 00:00:00 | | 2006-07-28 | 47,765,500 | 642.50 | 653.00 | 642.50 | 651.00 | 00:00:00 | | 2006-07-31 | 48,742,200 | 649.50 | 652.00 | 644.00 | 645.00 | 00:00:00 | | 2006-08-01 | 62,952,200 | 648.50 | 651.50 | 639.00 | 642.00 | 00:00:00 | | 2006-08-02 | 51,961,300 | 645.00 | 651.00 | 644.50 | 651.00 | 00:00:00 | | 2006-08-03 | 0 | 651.00 | 651.00 | 651.00 | 651.00 | 00:00:00 | | 2006-08-04 | 57,837,500 | 638.50 | 639.00 | 630.50 | 636.00 | 00:00:00 | | 2006-08-07 | 94,523,400 | 625.00 | 627.00 | 619.50 | 622.50 | 00:00:00 | | 2006-08-08 | 190,174,900 | 620.00 | 623.00 | 608.00 | 614.00 | 00:00:00 | | 2006-08-09 | 100,379,500 | 612.50 | 621.00 | 607.50 | 619.50 | 00:00:00 | | 2006-08-10 | 92,289,400 | 615.00 | 617.00 | 608.50 | 615.00 | 00:00:00 | | 2006-08-11 | 54,489,700 | 617.00 | 621.50 | 607.00 | 611.00 | 00:00:00 | | 2006-08-14 | 50,235,500 | 613.00 | 621.00 | 611.00 | 616.00 | 00:00:00 | | 2006-08-15 | 55,341,100 | 614.50 | 618.50 | 611.00 | 614.50 | 00:00:00 | | 2006-08-16 | 106,023,500 | 616.00 | 616.50 | 604.50 | 608.00 | 00:00:00 | | 2006-08-17 | 99,361,400 | 603.50 | 609.50 | 600.00 | 609.00 | 00:00:00 | | 2006-08-18 | 129,372,100 | 609.00 | 619.00 | 609.00 | 614.00 | 00:00:00 | | 2006-08-21 | 81,518,600 | 617.00 | 624.00 | 615.50 | 619.00 | 00:00:00 | | 2006-08-22 | 61,675,900 | 620.00 | 622.00 | 614.00 | 616.00 | 00:00:00 | | 2006-08-23 | 50,542,600 | 617.50 | 619.50 | 609.00 | 610.00 | 00:00:00 | | 2006-08-24 | 46,853,400 | 609.00 | 609.00 | 602.00 | 607.50 | 00:00:00 | | 2006-08-25 | 45,136,500 | 607.50 | 610.00 | 602.50 | 605.50 | 00:00:00 | | 2006-08-28 | 0 | 605.50 | 605.50 | 605.50 | 605.50 | 00:00:00 | | 2006-08-29 | 104,885,000 | 601.00 | 606.00 | 593.00 | 593.00 | 00:00:00 | | 2006-08-30 | 127,064,000 | 592.00 | 598.50 | 589.00 | 592.00 | 00:00:00 | | 2006-08-31 | 164,339,100 | 593.50 | 601.00 | 590.00 | 597.00 | 00:00:00 | | 2006-09-01 | 62,654,400 | 598.00 | 600.00 | 593.00 | 596.00 | 00:00:00 | | 2006-09-04 | 61,417,700 | 596.00 | 597.00 | 587.50 | 594.50 | 00:00:00 | | 2006-09-05 | 101,858,000 | 595.50 | 603.00 | 592.50 | 601.50 | 00:00:00 | | 2006-09-06 | 67,613,700 | 603.00 | 605.50 | 594.50 | 595.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
