BP.

Bp Historical Data - BP.

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Bp Plc BP. London Ordinary Share GB0007980591 $0.25
  Price Change Price Change % Stock Price Last Trade
-4.85 -1.57% 303.50 10:35:22
Open Price Low Price High Price Close Price Previous Close
309.45 302.10 310.30 303.50 308.35
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BP. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week307.05310.30291.55300.0246,246,789-3.55-1.16%
1 Month316.35317.10289.70300.9654,381,598-12.85-4.06%
3 Months302.55326.45250.35288.7160,385,8270.950.31%
6 Months209.75326.45188.54267.9560,952,29093.7544.7%
1 Year323.45376.15188.54277.9953,221,043-19.95-6.17%
3 Years500.80603.20188.54410.7644,883,746-197.30-39.4%
5 Years360.00603.20188.54426.1440,288,508-56.50-15.69%

BP. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 303.50 -4.85 -1.57% 309.45 310.30 302.10 34,421,449
Apr 14 2021 308.35 10.10 3.39% 298.45 308.70 296.55 54,018,578
Apr 13 2021 298.25 -0.15 -0.05% 299.20 299.50 295.50 26,305,568
Apr 12 2021 298.40 3.40 1.15% 294.85 300.50 291.55 58,152,038
Apr 09 2021 295.00 -3.45 -1.16% 298.40 299.50 294.00 47,685,503
Apr 08 2021 298.45 -7.00 -2.29% 307.05 308.30 295.55 45,072,259
Apr 07 2021 305.45 5.60 1.87% 303.35 309.85 301.25 52,180,432
Apr 06 2021 299.85 10.05 3.47% 295.00 306.10 293.40 82,270,254
Apr 01 2021 289.80 -4.85 -1.65% 296.85 296.95 289.80 48,541,300
Mar 31 2021 294.65 -6.85 -2.27% 300.00 301.60 294.65 40,753,805
Mar 30 2021 301.50 1.00 0.33% 301.70 306.55 299.20 31,688,847
Mar 29 2021 300.50 -2.15 -0.71% 301.60 303.55 298.20 36,826,833
Mar 26 2021 302.65 8.95 3.05% 299.30 303.95 297.10 55,346,839
Mar 25 2021 293.70 -7.85 -2.6% 300.20 300.35 289.70 49,827,878
Mar 24 2021 301.55 5.80 1.96% 292.70 302.60 291.80 53,901,361
Mar 23 2021 295.75 -11.50 -3.74% 302.45 303.05 294.15 75,386,360
Mar 22 2021 307.25 0.55 0.18% 303.00 307.80 301.55 58,105,349
Mar 19 2021 306.70 -5.25 -1.68% 304.55 309.80 300.65 124,577,810
Mar 18 2021 311.95 -1.85 -0.59% 316.35 317.10 309.95 38,227,741
Mar 17 2021 313.80 2.55 0.82% 309.95 315.60 309.15 68,259,387
Mar 16 2021 311.25 -4.90 -1.55% 316.30 317.35 307.75 53,687,094
See More Historical Prices »
Your Recent History
LSE
BP.
Bp
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210416 04:05:37