BP.

Bp Historical Data - BP.

BP. Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 382.25 -6.90 -1.77% 384.80 386.55 376.40 63,955,709
Jan 20 2022 389.15 -4.95 -1.26% 392.00 394.90 384.10 39,685,434
Jan 19 2022 394.10 -1.65 -0.42% 397.10 400.35 388.70 51,823,836
Jan 18 2022 395.75 2.00 0.51% 395.50 400.20 393.60 49,652,132
Jan 17 2022 393.75 5.05 1.3% 391.95 395.10 389.40 57,148,111
Jan 14 2022 388.70 4.80 1.25% 384.00 391.05 383.60 62,183,589
Jan 13 2022 383.90 2.45 0.64% 379.35 383.90 378.65 48,893,714
Jan 12 2022 381.45 11.85 3.21% 373.25 382.80 372.95 134,572,635
Jan 11 2022 369.60 6.55 1.8% 364.50 370.95 361.40 42,595,560
Jan 10 2022 363.05 0.50 0.14% 364.50 369.30 361.85 72,245,754
Jan 07 2022 362.55 7.40 2.08% 359.90 362.55 356.45 49,758,030
Jan 06 2022 355.15 0.35 0.1% 348.75 358.75 345.85 53,041,693
Jan 05 2022 354.80 3.80 1.08% 353.00 358.25 351.35 39,753,606
Jan 04 2022 351.00 20.50 6.2% 339.80 352.40 339.15 52,098,442
Jan 03 2022 330.50 0.00 +0.00% 330.00 332.45 329.90 0.00
Dec 31 2021 330.50 0.00 +0.00% 330.00 332.45 329.90 0.00
Dec 31 2021 330.50 -2.50 -0.75% 330.00 332.45 329.90 10,513,297
Dec 30 2021 333.00 -3.00 -0.89% 334.90 336.75 332.25 18,284,644
Dec 29 2021 336.00 -1.85 -0.55% 337.05 342.45 333.85 39,283,861
Dec 28 2021 337.85 0.00 +0.00% 336.70 341.05 336.15 0.00
Dec 27 2021 337.85 0.00 +0.00% 336.70 341.05 336.15 0.00
Dec 24 2021 337.85 -0.10 -0.03% 336.70 341.05 336.15 9,524,409
Dec 23 2021 337.95 3.25 0.97% 337.40 341.85 336.40 27,731,644
Dec 22 2021 334.70 2.95 0.89% 331.95 334.95 329.20 34,511,705
Dec 21 2021 331.75 8.45 2.61% 326.00 332.35 324.50 36,319,576
Dec 20 2021 323.30 -10.45 -3.13% 321.60 327.30 319.95 91,851,105
Dec 17 2021 333.75 -5.20 -1.53% 335.15 338.35 330.90 128,725,130
Dec 16 2021 338.95 8.05 2.43% 335.75 339.80 335.10 36,274,330
Dec 15 2021 330.90 -6.75 -2.0% 334.05 336.10 329.10 41,771,907
Dec 14 2021 337.65 2.65 0.79% 337.35 339.70 333.00 42,859,239
Dec 13 2021 335.00 -7.60 -2.22% 345.25 345.30 335.00 38,316,997
Dec 10 2021 342.60 -0.95 -0.28% 342.00 347.15 341.15 38,703,444
Dec 09 2021 343.55 -5.15 -1.48% 347.35 348.40 340.20 61,197,166
Dec 08 2021 348.70 -2.20 -0.63% 348.60 351.10 344.10 48,185,299
Dec 07 2021 350.90 4.40 1.27% 349.05 352.00 347.80 41,165,064
Dec 06 2021 346.50 5.65 1.66% 344.00 350.15 343.20 40,945,218
Dec 03 2021 340.85 4.25 1.26% 345.00 346.30 340.80 45,457,097
Dec 02 2021 336.60 3.70 1.11% 327.10 338.30 326.25 71,049,311
Dec 01 2021 332.90 7.45 2.29% 331.25 338.10 330.25 39,749,184
Nov 30 2021 325.45 -2.25 -0.69% 320.30 329.10 317.65 88,552,471
Nov 29 2021 327.70 10.05 3.16% 326.00 334.00 322.40 68,854,600
Nov 26 2021 317.65 -27.10 -7.86% 319.00 328.10 310.55 99,464,759
Nov 25 2021 344.75 0.25 0.07% 344.75 345.85 342.55 37,208,926
Nov 24 2021 344.50 5.10 1.5% 342.00 346.90 340.50 42,179,883
Nov 23 2021 339.40 5.00 1.5% 330.10 342.40 330.05 42,520,171
Nov 22 2021 334.40 7.85 2.4% 327.00 334.90 324.20 44,893,850
Nov 19 2021 326.55 -9.90 -2.94% 341.80 342.65 323.40 59,428,174
Nov 18 2021 336.45 -5.55 -1.62% 335.25 338.35 333.60 31,237,031
Nov 17 2021 342.00 -2.55 -0.74% 343.25 345.85 340.90 47,312,775
Nov 16 2021 344.55 3.00 0.88% 343.30 350.60 342.55 67,404,397
Nov 15 2021 341.55 0.65 0.19% 339.50 345.80 336.70 33,593,796
Nov 12 2021 340.90 -4.25 -1.23% 342.60 344.15 340.25 58,272,317
Nov 11 2021 345.15 -2.65 -0.76% 342.60 347.25 339.80 45,882,176
Nov 10 2021 347.80 3.35 0.97% 346.00 353.40 345.35 61,493,299
Nov 09 2021 344.45 -0.80 -0.23% 344.60 348.25 341.80 31,932,595
Nov 08 2021 345.25 -0.15 -0.04% 345.65 350.65 344.35 32,530,402
Nov 05 2021 345.40 5.90 1.74% 337.55 346.70 336.20 35,758,461
Nov 04 2021 339.50 4.65 1.39% 334.85 342.85 334.00 100,529,798
Nov 03 2021 334.85 -10.10 -2.93% 339.55 342.95 334.05 78,984,633
Nov 02 2021 344.95 -12.05 -3.38% 357.00 358.30 341.90 78,589,536
Nov 01 2021 357.00 6.80 1.94% 351.10 358.40 350.20 34,063,241
Oct 29 2021 350.20 0.00 +0.00% 352.20 355.30 349.25 0.00
Oct 29 2021 350.20 -1.85 -0.53% 352.20 355.30 349.25 49,943,841
Oct 28 2021 352.05 -5.55 -1.55% 353.50 356.05 349.25 33,407,014
Oct 27 2021 357.60 -1.60 -0.45% 358.80 361.75 354.35 29,565,447
Oct 26 2021 359.20 -1.45 -0.4% 360.60 362.95 356.55 27,437,538
Oct 25 2021 360.65 5.65 1.59% 358.55 363.10 357.55 25,416,013
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:20220122 21:37:17