BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/07/2015 418.00p 420.65p 415.55p 416.60p 18047920
17/07/2015 422.35p 422.43p 415.45p 416.95p 24825012
16/07/2015 428.00p 428.00p 421.10p 422.00p 27706682
15/07/2015 429.35p 432.47p 425.85p 427.10p 23381108
14/07/2015 427.35p 430.95p 424.15p 429.15p 27453472
13/07/2015 433.25p 433.25p 425.00p 428.80p 21029540
10/07/2015 431.20p 432.15p 423.25p 427.00p 29506148
09/07/2015 426.15p 428.95p 421.90p 426.05p 29587252
08/07/2015 420.05p 426.25p 419.20p 423.20p 27696284
07/07/2015 427.75p 429.85p 416.80p 418.55p 41700024
06/07/2015 429.65p 434.65p 428.30p 429.50p 27122614
03/07/2015 439.00p 445.05p 432.55p 434.40p 34957224
02/07/2015 420.70p 441.45p 419.35p 437.40p 66373832
01/07/2015 425.00p 425.80p 417.99p 419.15p 30738126
30/06/2015 427.60p 427.60p 420.15p 420.15p 32718186
29/06/2015 428.80p 434.05p 427.15p 427.55p 27762140
26/06/2015 442.40p 443.05p 437.05p 437.55p 18408060
25/06/2015 443.25p 447.50p 440.15p 442.30p 22125576
24/06/2015 438.85p 444.65p 436.55p 442.10p 21193348
23/06/2015 439.60p 440.75p 436.20p 438.95p 17454244
22/06/2015 436.05p 439.65p 434.55p 439.40p 21640148
19/06/2015 432.60p 436.55p 429.65p 431.35p 41744236
18/06/2015 435.10p 435.10p 430.68p 434.45p 22906780
17/06/2015 433.50p 440.35p 432.00p 435.00p 25693060
16/06/2015 435.50p 446.64p 429.30p 432.40p 36440528
15/06/2015 436.00p 439.05p 430.94p 435.05p 21333708
12/06/2015 443.75p 445.90p 436.40p 437.60p 28390688
11/06/2015 443.65p 449.20p 442.54p 446.80p 26769176
10/06/2015 440.00p 444.01p 439.75p 443.55p 29431176
09/06/2015 443.50p 444.00p 438.15p 441.35p 19248872
08/06/2015 444.20p 445.97p 437.70p 441.90p 19899296
05/06/2015 438.50p 446.00p 435.40p 443.35p 28788940
04/06/2015 447.65p 447.65p 439.85p 440.15p 26387596
03/06/2015 450.00p 453.55p 447.20p 449.55p 27032854
02/06/2015 450.00p 456.02p 442.25p 449.95p 27661476
01/06/2015 452.25p 454.30p 446.60p 447.40p 25069116
29/05/2015 453.00p 456.90p 449.64p 450.75p 33980872
28/05/2015 453.05p 454.95p 449.40p 453.30p 19784324
27/05/2015 452.00p 457.15p 450.40p 454.40p 23281868
26/05/2015 457.75p 458.50p 449.25p 451.70p 28740012
22/05/2015 458.90p 461.65p 456.75p 457.75p 22676408
21/05/2015 450.90p 458.60p 450.60p 458.00p 28499876
20/05/2015 451.20p 456.60p 445.55p 452.10p 26462188
19/05/2015 454.50p 457.60p 448.09p 452.35p 28684188
18/05/2015 450.65p 456.40p 449.20p 452.30p 26639676
15/05/2015 456.20p 467.31p 449.98p 452.40p 26021676
14/05/2015 454.35p 466.34p 451.10p 456.80p 19548052
13/05/2015 456.00p 461.40p 453.80p 456.00p 27419316
12/05/2015 454.15p 458.65p 451.20p 456.05p 40564020
11/05/2015 460.55p 466.90p 457.35p 457.70p 26390872
08/05/2015 461.45p 464.25p 458.10p 461.30p 33876064
07/05/2015 466.45p 467.35p 454.40p 457.10p 42653052
06/05/2015 473.60p 476.35p 469.00p 473.30p 34456872
05/05/2015 475.70p 481.85p 471.05p 474.95p 44584612
01/05/2015 469.50p 469.95p 466.35p 468.60p 18680928
30/04/2015 470.10p 472.85p 466.10p 470.10p 38341556
29/04/2015 473.45p 475.95p 465.20p 468.15p 40355208
28/04/2015 480.00p 485.85p 471.05p 476.10p 64846240
27/04/2015 477.35p 478.90p 471.20p 476.90p 32689188
24/04/2015 484.15p 487.50p 477.10p 478.40p 36573952
23/04/2015 481.35p 485.35p 480.25p 484.15p 26140592
22/04/2015 480.45p 484.20p 475.00p 479.75p 29213900
21/04/2015 482.45p 487.40p 479.66p 480.00p 43279272
20/04/2015 479.75p 484.55p 479.12p 483.40p 30145204
17/04/2015 474.40p 480.00p 473.50p 479.35p 49267432
16/04/2015 479.10p 479.60p 470.85p 473.45p 36986444
15/04/2015 470.50p 479.17p 469.50p 475.80p 41544880
14/04/2015 468.00p 472.35p 466.80p 470.95p 30898784
13/04/2015 470.20p 472.45p 465.10p 471.00p 25652992
10/04/2015 465.95p 473.10p 462.49p 472.25p 29880584
09/04/2015 457.90p 463.70p 450.35p 463.70p 40840700
08/04/2015 468.30p 476.35p 456.70p 457.30p 85533056
07/04/2015 450.00p 457.30p 446.25p 454.85p 36223988
02/04/2015 443.70p 445.02p 438.00p 442.85p 20899148
01/04/2015 437.80p 445.15p 437.25p 442.10p 25009288
31/03/2015 447.45p 448.10p 418.74p 436.70p 37357864
30/03/2015 446.35p 448.10p 443.12p 446.10p 28630920
27/03/2015 445.65p 447.45p 438.25p 443.60p 31456512
26/03/2015 449.00p 458.95p 444.30p 446.10p 49179164
25/03/2015 442.50p 449.80p 440.07p 448.35p 25051870
24/03/2015 447.15p 449.90p 444.15p 444.15p 29397852
23/03/2015 449.05p 450.40p 431.78p 447.90p 28839140
20/03/2015 442.00p 451.00p 436.95p 451.00p 107732984
19/03/2015 438.00p 441.90p 434.40p 440.90p 37206284
18/03/2015 425.15p 436.10p 423.40p 436.10p 40014012
17/03/2015 419.40p 426.50p 404.05p 425.90p 41975608
16/03/2015 421.60p 421.95p 413.75p 417.60p 30319952
13/03/2015 426.20p 427.60p 415.99p 418.25p 29671488
12/03/2015 426.45p 434.21p 424.75p 425.85p 32319264
11/03/2015 430.85p 433.86p 423.30p 425.15p 28899776
10/03/2015 444.90p 445.50p 428.10p 428.10p 36729708
09/03/2015 445.15p 448.35p 432.25p 445.70p 26524624
06/03/2015 451.00p 499.25p 441.96p 447.00p 32460618
05/03/2015 452.25p 454.30p 445.13p 452.60p 26614832
04/03/2015 453.00p 453.25p 446.69p 451.05p 38273408
03/03/2015 448.15p 450.75p 446.25p 448.60p 31708688
02/03/2015 447.70p 449.50p 442.80p 446.65p 26288412
27/02/2015 447.10p 449.80p 445.40p 448.05p 30312502
26/02/2015 449.20p 452.70p 446.00p 448.00p 24948388
25/02/2015 447.35p 462.98p 445.55p 449.40p 18737816
24/02/2015 444.90p 448.50p 442.25p 448.35p 26724740
23/02/2015 450.00p 450.00p 440.85p 444.60p 24771910
20/02/2015 446.00p 449.25p 442.15p 446.70p 31763212
19/02/2015 448.10p 448.10p 440.20p 445.70p 30864948
18/02/2015 456.20p 456.75p 447.45p 451.30p 29383992
17/02/2015 449.00p 458.15p 447.50p 452.00p 31877184
16/02/2015 454.20p 457.35p 449.90p 451.90p 22031560
13/02/2015 444.75p 456.33p 444.00p 454.20p 39341060
12/02/2015 439.30p 448.85p 439.16p 444.30p 50451232
11/02/2015 448.00p 448.75p 440.40p 445.80p 26394968
10/02/2015 455.80p 456.85p 442.70p 446.35p 42714656
09/02/2015 449.35p 458.75p 447.15p 457.10p 34913796
06/02/2015 451.25p 454.90p 446.75p 450.60p 33548478
05/02/2015 441.25p 452.50p 434.85p 450.10p 34601064
04/02/2015 450.00p 450.70p 437.60p 445.35p 41632216
03/02/2015 459.45p 463.10p 444.20p 449.85p 72458544
02/02/2015 430.45p 437.70p 426.35p 437.70p 48135824
30/01/2015 425.85p 431.05p 420.05p 424.45p 48669208
29/01/2015 424.60p 426.20p 418.05p 424.85p 42822464
28/01/2015 443.05p 443.05p 428.69p 432.95p 39868600
27/01/2015 439.00p 445.68p 430.35p 440.60p 41562960
26/01/2015 428.00p 439.40p 417.53p 439.00p 40094632
23/01/2015 432.70p 434.00p 423.00p 432.40p 32130256
22/01/2015 431.55p 435.95p 425.25p 428.40p 41172200
21/01/2015 413.80p 426.00p 404.10p 426.00p 46821024
20/01/2015 410.50p 418.40p 408.25p 412.20p 35119528
19/01/2015 413.70p 414.80p 407.25p 408.90p 27495016
16/01/2015 392.25p 414.86p 385.38p 413.35p 61106292
15/01/2015 391.60p 396.30p 376.70p 392.60p 55518120
14/01/2015 391.10p 391.80p 379.30p 382.15p 47314936
13/01/2015 392.40p 398.18p 384.81p 396.30p 32208300
12/01/2015 399.20p 399.99p 390.55p 396.55p 32326872
09/01/2015 404.90p 408.00p 395.80p 398.65p 30607664
08/01/2015 400.30p 406.15p 395.75p 405.00p 37480336
07/01/2015 393.05p 400.00p 386.20p 393.75p 42160052
06/01/2015 391.00p 399.20p 382.70p 391.05p 39403992
05/01/2015 408.00p 409.54p 387.80p 389.70p 48914104
02/01/2015 413.95p 415.65p 404.15p 410.45p 19207206
31/12/2014 409.95p 411.90p 406.25p 411.00p 8194841
30/12/2014 414.50p 415.83p 408.00p 409.30p 23000276
29/12/2014 418.90p 419.95p 414.25p 418.00p 13923576
24/12/2014 419.35p 422.40p 415.05p 416.85p 5998718
23/12/2014 415.45p 417.95p 413.40p 415.85p 26306896
22/12/2014 420.00p 427.09p 410.55p 413.65p 38437040
19/12/2014 407.60p 416.90p 402.00p 413.00p 80946416
18/12/2014 405.00p 407.05p 396.95p 402.55p 64213792
17/12/2014 380.30p 397.70p 377.75p 397.55p 61511452
16/12/2014 372.20p 383.95p 364.40p 383.95p 76073872
15/12/2014 384.90p 392.81p 373.00p 373.25p 55316424
12/12/2014 396.10p 399.55p 385.61p 385.65p 51830300
11/12/2014 400.40p 407.25p 398.05p 398.80p 50310400
10/12/2014 408.00p 408.65p 398.15p 399.60p 41730824
09/12/2014 414.00p 414.40p 405.10p 405.95p 48288784
08/12/2014 423.35p 425.00p 415.62p 417.30p 29844844
05/12/2014 428.75p 429.94p 422.50p 424.50p 31309522
04/12/2014 437.45p 438.53p 424.70p 426.90p 34525320
03/12/2014 437.75p 439.80p 429.75p 436.85p 33720104
02/12/2014 419.70p 437.45p 419.70p 433.85p 47305268
01/12/2014 414.00p 421.10p 408.85p 414.50p 40014088
28/11/2014 422.95p 422.95p 408.80p 420.20p 61059820
27/11/2014 437.15p 437.40p 424.60p 426.20p 33365396
26/11/2014 441.40p 442.56p 436.25p 437.90p 20470150
25/11/2014 445.70p 445.70p 440.30p 442.50p 27690336
24/11/2014 450.00p 452.45p 445.25p 447.20p 21824046
21/11/2014 443.30p 450.80p 442.76p 448.20p 30688120
20/11/2014 441.10p 443.07p 436.85p 441.35p 22571828
19/11/2014 438.00p 440.15p 433.50p 440.15p 28971688
18/11/2014 434.00p 439.89p 433.80p 437.60p 24154022
17/11/2014 431.05p 434.20p 429.30p 432.45p 19093312
14/11/2014 428.95p 434.55p 418.75p 431.80p 26617276
13/11/2014 435.15p 436.35p 428.20p 429.95p 33405744
12/11/2014 434.55p 437.10p 430.95p 433.90p 23668672
11/11/2014 439.60p 439.60p 432.80p 433.75p 23621452
10/11/2014 438.90p 442.65p 436.90p 439.60p 26362708
07/11/2014 437.40p 443.90p 435.17p 441.30p 30465502
06/11/2014 434.10p 441.60p 433.45p 435.90p 29360080
05/11/2014 432.25p 441.10p 428.26p 440.15p 29968248
04/11/2014 440.00p 440.20p 429.80p 430.40p 57000032
03/11/2014 447.65p 449.95p 442.35p 443.70p 25457680
31/10/2014 449.90p 452.36p 444.35p 449.00p 40266924
30/10/2014 447.30p 447.98p 436.15p 444.00p 30746228
29/10/2014 438.15p 448.02p 434.90p 445.30p 31662836
28/10/2014 436.00p 438.75p 429.60p 437.00p 23179092
27/10/2014 438.25p 439.60p 428.15p 430.25p 18065388
24/10/2014 435.80p 437.30p 431.90p 432.85p 22040356
23/10/2014 431.45p 440.64p 426.70p 438.95p 32500838
22/10/2014 433.55p 436.15p 431.15p 434.25p 29681412
21/10/2014 420.40p 434.14p 419.65p 433.65p 28798988
20/10/2014 428.80p 430.05p 419.65p 421.90p 25041176
17/10/2014 422.60p 431.54p 419.50p 428.50p 47852728
16/10/2014 419.80p 423.30p 405.35p 420.00p 53984004
15/10/2014 427.10p 428.95p 416.70p 416.70p 33743152
14/10/2014 429.00p 430.07p 423.25p 426.65p 42723816
13/10/2014 427.90p 434.45p 425.55p 431.95p 23723116
10/10/2014 433.90p 434.50p 428.05p 428.15p 34686652
09/10/2014 442.70p 445.17p 434.60p 435.15p 23907456
08/10/2014 442.40p 444.20p 438.63p 440.15p 21708990
07/10/2014 444.95p 445.50p 440.45p 441.75p 24376338
06/10/2014 445.45p 448.45p 442.35p 446.10p 22079354
03/10/2014 446.95p 447.70p 441.70p 445.00p 23157148

*Close Price adjusted for both dividends and splits