BP (BP.) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BP

Date Open High Low Close* Volume
15/02/2017 463.65p 463.65p 457.55p 457.55p 26671992
14/02/2017 460.35p 462.85p 458.45p 459.50p 25636370
13/02/2017 461.65p 462.50p 454.77p 459.60p 23024970
10/02/2017 460.00p 464.00p 456.25p 459.60p 49022996
09/02/2017 460.00p 463.35p 455.17p 458.70p 36555284
08/02/2017 458.45p 459.50p 450.95p 455.95p 43741796
07/02/2017 464.00p 468.25p 456.25p 457.10p 56714532
06/02/2017 479.05p 482.95p 475.65p 476.55p 25355108
03/02/2017 474.80p 480.45p 473.15p 478.60p 26158924
02/02/2017 472.15p 476.20p 470.54p 472.70p 30916760
01/02/2017 477.55p 479.00p 471.40p 472.90p 27816050
31/01/2017 476.05p 480.45p 472.80p 472.85p 39307344
30/01/2017 482.70p 483.85p 474.70p 476.05p 27283840
27/01/2017 487.80p 488.15p 481.35p 486.80p 22529928
26/01/2017 489.65p 490.50p 485.25p 485.40p 27240802
25/01/2017 490.70p 494.10p 487.85p 488.05p 21598416
24/01/2017 488.65p 493.72p 484.81p 489.70p 25028032
23/01/2017 494.05p 498.35p 485.05p 487.15p 28404348
20/01/2017 499.75p 503.90p 497.15p 498.35p 27490488
19/01/2017 504.60p 505.07p 480.00p 499.15p 28425392
18/01/2017 503.10p 506.90p 501.10p 505.10p 27657038
17/01/2017 511.10p 512.60p 502.00p 502.00p 32334856
16/01/2017 517.30p 517.70p 512.10p 512.60p 19326432
13/01/2017 515.80p 521.20p 515.00p 518.00p 28300980
12/01/2017 512.00p 516.90p 508.03p 515.40p 23620004
11/01/2017 508.30p 515.50p 506.60p 513.30p 19913918
10/01/2017 510.50p 512.30p 508.50p 511.70p 24385862
09/01/2017 514.50p 516.90p 505.13p 513.50p 22575964
06/01/2017 517.40p 517.70p 513.20p 514.50p 17355532
05/01/2017 516.50p 520.17p 512.70p 517.30p 24830092
04/01/2017 517.80p 519.34p 515.20p 519.30p 51985768
03/01/2017 511.00p 520.10p 510.20p 517.30p 30062704
30/12/2016 507.90p 510.20p 504.90p 509.60p 15875282
29/12/2016 507.80p 513.24p 506.80p 511.20p 14268655
28/12/2016 505.00p 510.40p 500.70p 508.90p 22661472
23/12/2016 502.70p 504.12p 502.00p 503.00p 7576779
22/12/2016 498.00p 503.00p 497.25p 503.00p 24932412
21/12/2016 495.30p 499.65p 489.30p 496.75p 22392860
20/12/2016 490.30p 496.00p 487.55p 495.10p 21470576
19/12/2016 490.00p 494.50p 489.20p 490.80p 27542636
16/12/2016 481.75p 489.80p 479.50p 489.70p 54227760
15/12/2016 479.00p 481.70p 470.00p 479.50p 37885944
14/12/2016 482.05p 483.70p 479.00p 481.00p 31189592
13/12/2016 480.00p 484.80p 477.54p 482.70p 34172560
12/12/2016 481.55p 487.90p 479.55p 483.40p 43889600
09/12/2016 478.50p 479.01p 474.35p 476.20p 25046256
08/12/2016 472.00p 477.70p 470.10p 477.00p 24162988
07/12/2016 469.00p 474.95p 464.00p 473.45p 31261486
06/12/2016 463.00p 467.40p 458.95p 463.55p 35309708
05/12/2016 461.00p 468.60p 460.75p 464.95p 33668592
02/12/2016 466.40p 471.21p 459.89p 466.65p 27480878
01/12/2016 473.00p 478.50p 463.05p 470.05p 53680156
30/11/2016 443.80p 463.10p 443.40p 459.45p 62566352
29/11/2016 449.80p 449.80p 439.65p 442.55p 33322618
28/11/2016 453.85p 454.40p 447.00p 452.25p 22170728
25/11/2016 458.25p 459.00p 454.25p 454.95p 13993954
24/11/2016 458.05p 460.55p 456.45p 458.85p 12091662
23/11/2016 459.90p 463.15p 455.05p 458.15p 20556472
22/11/2016 460.45p 464.55p 455.15p 456.25p 31371520
21/11/2016 451.95p 459.65p 448.33p 456.25p 36067856
18/11/2016 447.20p 449.40p 441.85p 447.65p 37364208
17/11/2016 441.80p 450.00p 441.12p 447.20p 27538902
16/11/2016 448.20p 448.70p 433.45p 441.90p 25446388
15/11/2016 439.45p 447.10p 433.45p 444.80p 33636840
14/11/2016 438.40p 439.85p 432.15p 433.45p 27955310
11/11/2016 450.35p 451.15p 434.15p 435.35p 33696088
10/11/2016 453.75p 460.95p 448.25p 448.90p 39144028
09/11/2016 443.05p 458.10p 441.00p 458.10p 37557816
08/11/2016 453.90p 457.50p 452.00p 456.55p 21488080
07/11/2016 454.90p 455.00p 450.00p 453.45p 28389226
04/11/2016 450.00p 451.35p 443.10p 446.45p 27844548
03/11/2016 459.30p 463.60p 450.80p 451.35p 38129816
02/11/2016 463.55p 475.53p 456.70p 457.30p 46834640
01/11/2016 479.00p 483.70p 460.40p 462.05p 54167620
31/10/2016 486.40p 487.80p 482.30p 483.70p 27420426
28/10/2016 491.20p 492.35p 483.45p 492.15p 43351152
27/10/2016 486.55p 493.50p 484.05p 493.50p 27583972
26/10/2016 492.00p 492.45p 483.01p 487.95p 27442662
25/10/2016 487.00p 498.45p 487.00p 495.15p 21433420
24/10/2016 494.00p 496.35p 486.95p 486.95p 19706188
21/10/2016 489.60p 493.70p 488.02p 492.75p 25700824
20/10/2016 486.60p 491.70p 486.55p 490.05p 23613828
19/10/2016 485.95p 492.54p 485.70p 490.15p 29801660
18/10/2016 489.00p 491.65p 485.20p 485.90p 24843100
17/10/2016 489.45p 489.50p 482.23p 483.75p 23280452
14/10/2016 484.65p 493.05p 484.63p 489.50p 22202070
13/10/2016 482.90p 494.00p 480.85p 485.00p 44194396
12/10/2016 486.95p 492.75p 483.00p 484.80p 33465424
11/10/2016 493.50p 498.45p 483.70p 486.75p 34033504
10/10/2016 484.45p 495.30p 483.95p 494.45p 26689798
07/10/2016 476.30p 486.65p 474.00p 486.00p 46592112
06/10/2016 472.00p 476.50p 469.90p 473.50p 34380896
05/10/2016 466.90p 472.00p 465.35p 472.00p 40270832
04/10/2016 460.00p 471.85p 458.40p 467.95p 69658808
03/10/2016 450.85p 459.30p 449.45p 458.40p 25346584
30/09/2016 447.05p 451.75p 443.40p 450.00p 33867136
29/09/2016 451.45p 453.25p 447.73p 451.00p 45738064
28/09/2016 430.00p 436.10p 430.00p 432.25p 20352312
27/09/2016 434.65p 435.35p 426.30p 428.20p 22582020
26/09/2016 430.90p 434.75p 429.05p 432.00p 22050260
23/09/2016 432.50p 439.55p 431.55p 436.90p 22336552
22/09/2016 428.35p 438.95p 428.35p 434.60p 33417076
21/09/2016 426.40p 428.45p 422.75p 424.30p 21744440
20/09/2016 425.05p 427.50p 422.50p 423.95p 18238618
19/09/2016 424.10p 430.70p 424.10p 426.30p 24824552
16/09/2016 421.40p 421.65p 411.60p 420.40p 71293200
15/09/2016 416.35p 421.56p 413.45p 421.15p 31750166
14/09/2016 421.70p 424.65p 417.40p 417.50p 23679524
13/09/2016 430.05p 431.50p 420.10p 420.55p 36183044
12/09/2016 427.05p 432.98p 423.00p 428.70p 29002740
09/09/2016 435.85p 437.05p 429.70p 432.15p 19454842
08/09/2016 434.00p 438.95p 432.40p 437.15p 21774330
07/09/2016 428.90p 434.80p 428.90p 433.35p 23820168
06/09/2016 435.65p 437.30p 425.75p 427.65p 21039262
05/09/2016 432.20p 439.70p 430.41p 434.80p 22830172
02/09/2016 419.75p 434.00p 418.45p 431.00p 42654976
01/09/2016 427.65p 428.80p 416.50p 418.75p 26415330
31/08/2016 432.90p 434.10p 426.90p 427.90p 34197172
30/08/2016 433.65p 434.85p 430.20p 433.70p 28754408
26/08/2016 431.05p 435.90p 430.20p 434.85p 23911416
25/08/2016 429.40p 434.21p 424.98p 432.00p 27212254
24/08/2016 426.00p 431.30p 425.10p 429.00p 26901044
23/08/2016 428.35p 431.50p 427.35p 428.60p 20594824
22/08/2016 433.85p 435.09p 426.15p 427.90p 25599312
19/08/2016 436.45p 438.54p 433.85p 434.35p 22107926
18/08/2016 436.00p 436.85p 431.73p 435.55p 21285672
17/08/2016 438.00p 439.95p 430.85p 432.75p 24710744
16/08/2016 436.00p 440.30p 434.36p 436.25p 25991600
15/08/2016 431.95p 438.68p 431.05p 436.85p 25466962
12/08/2016 435.40p 437.75p 428.18p 432.70p 40814968
11/08/2016 423.70p 432.30p 419.25p 432.30p 30001612
10/08/2016 423.25p 425.95p 421.10p 423.00p 25954880
09/08/2016 421.80p 428.35p 419.20p 425.20p 27053152
08/08/2016 421.20p 422.65p 417.20p 422.15p 29715016
05/08/2016 416.50p 423.38p 416.35p 419.35p 41256604
04/08/2016 414.70p 419.40p 408.63p 416.35p 40215904
03/08/2016 414.80p 417.60p 410.64p 415.00p 31092954
02/08/2016 417.55p 419.75p 412.90p 413.90p 39775792
01/08/2016 431.80p 433.10p 418.35p 418.35p 37884760
29/07/2016 426.50p 428.10p 421.60p 426.85p 34486588
28/07/2016 437.25p 437.50p 426.65p 426.65p 47034064
27/07/2016 435.50p 442.15p 429.20p 434.05p 28561548
26/07/2016 430.00p 438.00p 426.21p 434.60p 43562276
25/07/2016 451.45p 453.60p 439.15p 440.35p 28603024
22/07/2016 448.70p 453.00p 446.86p 452.10p 20125348
21/07/2016 451.00p 452.60p 448.00p 450.80p 21672580
20/07/2016 455.00p 455.45p 447.30p 451.20p 19764928
19/07/2016 447.40p 453.85p 445.65p 452.80p 19879036
18/07/2016 455.85p 456.40p 449.30p 449.30p 22564452
15/07/2016 452.00p 457.15p 450.68p 457.15p 32141002
14/07/2016 460.00p 463.40p 454.65p 454.65p 34110368
13/07/2016 459.25p 464.40p 455.70p 455.70p 42243480
12/07/2016 456.80p 463.78p 453.00p 461.80p 40366728
11/07/2016 459.85p 460.00p 453.80p 459.00p 29926568
08/07/2016 454.30p 458.05p 445.80p 457.00p 35208672
07/07/2016 451.55p 458.55p 451.40p 453.30p 36150372
06/07/2016 452.85p 459.15p 442.05p 449.40p 52539212
05/07/2016 446.00p 453.80p 440.10p 453.55p 48388416
04/07/2016 447.25p 450.00p 443.87p 446.80p 25432002
01/07/2016 441.00p 445.85p 437.01p 445.40p 46240132
30/06/2016 425.05p 438.15p 421.85p 438.15p 55619872
29/06/2016 410.00p 424.80p 409.29p 424.80p 52670632
28/06/2016 401.10p 407.55p 385.00p 404.45p 44795048
27/06/2016 393.70p 401.55p 391.80p 394.95p 60909184
24/06/2016 363.00p 399.00p 355.00p 393.65p 93027776
23/06/2016 385.00p 389.35p 381.65p 386.95p 27238496
22/06/2016 384.75p 388.20p 382.25p 383.40p 34605560
21/06/2016 376.70p 384.75p 374.70p 382.30p 32139120
20/06/2016 377.55p 383.05p 376.20p 378.95p 37551324
17/06/2016 368.90p 375.82p 364.85p 373.15p 61271836
16/06/2016 364.00p 368.12p 359.90p 364.85p 46714388
15/06/2016 359.55p 362.50p 356.85p 359.50p 37145664
14/06/2016 367.00p 370.25p 357.70p 358.20p 44816136
13/06/2016 366.30p 371.10p 365.85p 368.90p 24572564
10/06/2016 372.60p 373.21p 367.60p 370.75p 27089320
09/06/2016 375.50p 376.05p 369.55p 374.15p 28616392
08/06/2016 372.70p 378.65p 371.35p 376.55p 30819336
07/06/2016 370.20p 374.50p 369.55p 373.25p 30310032
06/06/2016 362.70p 369.85p 362.55p 368.40p 36138644
03/06/2016 356.80p 362.70p 356.05p 358.55p 34736064
02/06/2016 355.45p 358.85p 351.85p 353.10p 37693096
01/06/2016 355.15p 357.76p 349.35p 353.60p 32082768
31/05/2016 362.10p 362.90p 353.76p 357.25p 48291584
27/05/2016 364.65p 364.90p 359.45p 361.95p 26723200
26/05/2016 366.90p 369.60p 362.50p 364.45p 32779264
25/05/2016 361.90p 366.25p 359.77p 366.00p 35938640
24/05/2016 356.15p 359.85p 355.55p 357.80p 32425630
23/05/2016 360.55p 362.20p 356.45p 357.50p 23353868
20/05/2016 360.95p 363.60p 358.33p 361.50p 33847544
19/05/2016 362.20p 362.95p 355.00p 356.00p 35801644
18/05/2016 364.70p 367.35p 361.85p 364.60p 27195812
17/05/2016 367.20p 370.15p 363.60p 366.30p 30223540
16/05/2016 362.50p 367.65p 360.00p 366.00p 17121834
13/05/2016 358.20p 363.05p 356.40p 362.50p 24476218
12/05/2016 359.30p 367.75p 357.10p 360.10p 35253076
11/05/2016 357.00p 362.10p 354.35p 361.20p 29343568
10/05/2016 354.45p 359.50p 352.30p 357.55p 34589744
09/05/2016 359.95p 370.00p 351.30p 351.50p 34145880
06/05/2016 357.00p 362.00p 350.75p 360.80p 32565216
05/05/2016 357.90p 365.18p 356.95p 358.35p 27373020

*Close Price adjusted for both dividends and splits