BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/03/2013 446.45p 450.00p 443.22p 443.90p 18499980
01/03/2013 443.20p 449.00p 441.55p 446.35p 17280240
28/02/2013 447.90p 448.47p 443.55p 445.70p 26226972
27/02/2013 444.95p 448.04p 442.55p 446.95p 15995923
26/02/2013 442.90p 451.15p 441.60p 444.10p 24922472
25/02/2013 453.00p 455.90p 448.80p 451.15p 30381012
22/02/2013 443.10p 445.91p 441.45p 444.05p 30624028
21/02/2013 445.60p 448.30p 438.30p 443.00p 25194514
20/02/2013 448.50p 450.79p 442.43p 447.75p 35102668
19/02/2013 444.10p 450.80p 443.60p 446.35p 34721412
18/02/2013 448.55p 450.15p 444.25p 445.00p 14516561
15/02/2013 451.45p 452.50p 446.70p 448.10p 34974712
14/02/2013 452.50p 453.60p 446.50p 450.05p 31880688
13/02/2013 454.50p 460.05p 450.77p 453.60p 26672560
12/02/2013 456.10p 460.48p 453.20p 460.05p 22758760
11/02/2013 453.05p 457.00p 451.65p 454.75p 16725230
08/02/2013 455.80p 458.08p 450.80p 455.60p 22458436
07/02/2013 466.00p 469.56p 455.95p 456.80p 44196304
06/02/2013 466.40p 467.40p 461.75p 465.75p 27645896
05/02/2013 462.45p 471.75p 461.55p 468.70p 21482608
04/02/2013 472.50p 474.45p 460.75p 462.05p 22901764
01/02/2013 467.00p 474.23p 466.75p 472.50p 16453848
31/01/2013 474.80p 478.35p 466.75p 466.75p 35760320
30/01/2013 475.55p 482.33p 473.79p 475.90p 22854480
29/01/2013 470.00p 476.80p 468.75p 475.65p 21803848
28/01/2013 463.50p 469.85p 462.15p 468.45p 19830152
25/01/2013 463.15p 470.01p 461.25p 465.30p 24722452
24/01/2013 461.75p 469.00p 460.56p 467.70p 19937108
23/01/2013 457.00p 465.05p 455.10p 463.25p 29983174
22/01/2013 455.00p 461.03p 454.70p 455.45p 18336702
21/01/2013 459.60p 463.35p 458.52p 459.00p 8716185
18/01/2013 461.30p 462.05p 457.20p 460.35p 22852320
17/01/2013 458.40p 462.10p 455.32p 461.00p 19993060
16/01/2013 459.00p 461.40p 455.16p 458.40p 20123880
15/01/2013 459.10p 459.80p 455.28p 459.50p 18280106
14/01/2013 461.80p 463.21p 458.75p 459.30p 16236079
11/01/2013 461.95p 466.85p 459.04p 461.95p 20888512
10/01/2013 458.70p 462.85p 456.94p 461.05p 20748740
09/01/2013 449.00p 460.12p 445.12p 458.65p 31100548
08/01/2013 446.20p 451.78p 445.80p 448.95p 17943814
07/01/2013 452.60p 452.95p 447.40p 448.75p 18572136
04/01/2013 448.50p 454.60p 444.15p 453.50p 35973836
03/01/2013 435.00p 444.00p 431.90p 441.70p 25357466
02/01/2013 429.25p 433.58p 426.50p 431.30p 17124136
31/12/2012 423.95p 428.81p 421.80p 424.80p 7114619
28/12/2012 430.00p 430.47p 421.60p 425.05p 11133279
27/12/2012 430.00p 432.40p 425.55p 428.45p 12302757
24/12/2012 433.00p 435.69p 429.20p 430.70p 7460517
21/12/2012 428.60p 432.68p 423.80p 430.75p 40589512
20/12/2012 433.45p 433.50p 427.60p 430.10p 17204496
19/12/2012 429.75p 432.40p 427.00p 431.30p 24966264
18/12/2012 428.65p 430.82p 426.80p 428.45p 21520042
17/12/2012 427.60p 428.36p 423.05p 427.00p 19978412
14/12/2012 427.50p 429.95p 423.85p 426.45p 24169398
13/12/2012 430.00p 432.28p 427.20p 428.75p 18960092
12/12/2012 427.50p 431.32p 425.20p 430.05p 22577040
11/12/2012 425.10p 429.89p 424.33p 427.50p 15343233
10/12/2012 425.90p 427.72p 424.90p 426.10p 12697290
07/12/2012 427.80p 429.70p 423.55p 426.05p 16198193
06/12/2012 427.00p 429.31p 424.15p 427.60p 19789296
05/12/2012 426.70p 427.41p 420.50p 425.50p 27656340
04/12/2012 427.80p 429.91p 422.70p 424.30p 22480542
03/12/2012 433.55p 434.95p 428.36p 430.15p 21736112
30/11/2012 430.10p 433.58p 427.70p 431.60p 28742402
29/11/2012 430.00p 432.10p 428.35p 431.05p 26242172
28/11/2012 429.65p 431.95p 418.70p 429.40p 57510456
27/11/2012 434.45p 435.51p 429.65p 431.25p 17494960
26/11/2012 434.05p 435.53p 430.45p 431.35p 18905280
23/11/2012 435.25p 437.26p 432.00p 435.50p 12110911
22/11/2012 434.80p 436.03p 432.45p 433.60p 13145338
21/11/2012 430.75p 434.67p 429.05p 433.00p 17636284
20/11/2012 430.90p 434.75p 428.60p 432.25p 29848920
19/11/2012 422.50p 431.70p 422.00p 431.60p 37854192
16/11/2012 423.90p 426.55p 416.35p 416.60p 41962428
15/11/2012 422.00p 434.65p 421.10p 425.40p 49468728
14/11/2012 427.20p 431.50p 425.15p 425.75p 28573808
13/11/2012 427.25p 429.00p 423.00p 428.80p 28025342
12/11/2012 430.70p 432.10p 426.35p 427.30p 14990765
09/11/2012 426.75p 431.45p 422.85p 429.20p 26402704
08/11/2012 436.75p 437.40p 429.95p 430.25p 19361996
07/11/2012 443.90p 447.99p 432.80p 432.90p 34874216
06/11/2012 440.90p 444.89p 439.85p 444.20p 25603484
05/11/2012 443.05p 443.70p 437.75p 441.20p 23464616
02/11/2012 446.30p 447.87p 442.10p 445.20p 52273352
01/11/2012 442.10p 446.78p 437.70p 444.50p 29071052
31/10/2012 444.45p 450.93p 442.25p 443.30p 41917532
30/10/2012 439.50p 449.57p 437.05p 442.85p 33330160
29/10/2012 429.40p 431.55p 423.75p 425.00p 17829754
26/10/2012 429.25p 434.70p 427.14p 431.60p 21913812
25/10/2012 434.50p 436.95p 430.65p 431.10p 20220958
24/10/2012 434.95p 439.10p 431.75p 435.00p 23730092
23/10/2012 445.25p 446.95p 431.95p 433.25p 39320880
22/10/2012 450.00p 459.35p 440.60p 443.45p 44042600
19/10/2012 451.40p 455.07p 450.00p 450.40p 30006428
18/10/2012 449.35p 464.71p 448.25p 452.05p 29029052
17/10/2012 435.45p 454.39p 431.66p 448.35p 57733672
16/10/2012 431.55p 436.80p 429.84p 435.35p 21110672
15/10/2012 431.95p 434.51p 427.85p 429.55p 22093750
12/10/2012 437.30p 439.35p 431.35p 431.45p 29165820
11/10/2012 435.55p 440.85p 434.45p 438.75p 25431020
10/10/2012 435.75p 438.30p 432.00p 436.05p 16391096
09/10/2012 438.00p 441.89p 436.30p 437.60p 15945658
08/10/2012 433.85p 438.00p 433.15p 437.00p 10326188
05/10/2012 440.00p 441.75p 433.50p 436.75p 27525148
04/10/2012 439.00p 439.85p 430.25p 434.20p 24808880
03/10/2012 438.00p 441.40p 437.07p 439.05p 21415398
02/10/2012 436.45p 439.76p 433.65p 438.35p 16043927
01/10/2012 434.80p 441.15p 434.00p 438.55p 25530326
28/09/2012 441.10p 444.35p 436.50p 436.50p 24248548
27/09/2012 439.00p 442.05p 438.55p 440.60p 21174152
26/09/2012 442.35p 444.31p 437.80p 438.35p 18249736
25/09/2012 443.30p 447.30p 443.30p 446.00p 18177776
24/09/2012 438.80p 444.53p 438.05p 443.00p 13897140
21/09/2012 445.00p 448.10p 440.35p 441.00p 57774280
20/09/2012 442.80p 445.69p 438.75p 444.30p 25321958
19/09/2012 440.50p 445.40p 439.30p 443.75p 24256586
18/09/2012 444.20p 446.00p 436.80p 438.95p 35150292
17/09/2012 449.00p 452.50p 448.00p 451.50p 23383670
14/09/2012 448.85p 454.17p 447.95p 450.20p 28750796
13/09/2012 440.60p 444.89p 439.10p 444.85p 39077412
12/09/2012 442.90p 443.35p 437.95p 441.00p 25717432
11/09/2012 439.05p 444.25p 438.00p 443.00p 21123092
10/09/2012 434.75p 441.75p 431.00p 437.80p 24754500
07/09/2012 431.45p 434.75p 426.00p 434.70p 26889132
06/09/2012 424.75p 431.94p 422.20p 431.45p 28472664
05/09/2012 425.00p 427.14p 417.03p 423.85p 59726744
04/09/2012 444.65p 444.65p 435.90p 436.60p 22000528
03/09/2012 442.85p 445.00p 440.58p 443.70p 13257217
31/08/2012 441.30p 445.90p 440.05p 441.35p 25275864
30/08/2012 440.60p 444.31p 438.10p 442.05p 13769541
29/08/2012 443.05p 444.75p 441.60p 441.95p 12423905
28/08/2012 446.10p 447.50p 442.05p 444.25p 16285656
24/08/2012 444.15p 445.40p 440.81p 444.55p 11788394
23/08/2012 447.35p 450.00p 444.79p 445.45p 15331685
22/08/2012 448.45p 448.65p 446.00p 447.00p 16626645
21/08/2012 452.50p 452.90p 448.45p 450.65p 19585482
20/08/2012 453.50p 453.50p 449.79p 452.00p 10271323
17/08/2012 453.00p 456.00p 451.50p 454.35p 17425580
16/08/2012 451.80p 452.48p 448.05p 451.25p 14881389
15/08/2012 449.90p 452.22p 447.60p 450.00p 17107794
14/08/2012 448.50p 452.96p 448.05p 450.90p 15378817
13/08/2012 448.20p 449.70p 446.20p 446.85p 13798667
10/08/2012 448.20p 452.50p 445.74p 448.60p 17298384
09/08/2012 451.50p 453.55p 446.30p 448.90p 15158130
08/08/2012 447.45p 452.40p 445.05p 450.95p 19890532
07/08/2012 443.90p 453.80p 443.90p 453.80p 29714408
06/08/2012 437.30p 442.55p 435.40p 441.00p 14611824
03/08/2012 430.00p 438.31p 429.55p 437.95p 18863696
02/08/2012 429.45p 436.75p 426.35p 429.25p 27674776
01/08/2012 422.50p 428.60p 421.15p 428.05p 25230696
31/07/2012 430.00p 442.80p 423.55p 425.05p 57873912
30/07/2012 438.95p 446.60p 436.85p 444.45p 24370160
27/07/2012 436.75p 440.13p 431.60p 438.70p 23685164
26/07/2012 428.10p 433.85p 422.55p 432.70p 19360664
25/07/2012 424.35p 431.80p 423.00p 428.45p 17413388
24/07/2012 434.00p 437.71p 426.95p 427.85p 19996046
23/07/2012 437.00p 438.17p 427.50p 430.55p 21794288
20/07/2012 443.95p 445.00p 438.77p 439.85p 29457616
19/07/2012 444.30p 446.90p 440.50p 444.20p 22644596
18/07/2012 443.00p 446.05p 440.10p 444.90p 28681984
17/07/2012 442.00p 446.98p 439.85p 444.00p 26918046
16/07/2012 436.50p 443.17p 436.10p 441.50p 20834076
13/07/2012 436.50p 442.00p 435.60p 438.10p 26770964
12/07/2012 431.35p 435.90p 428.60p 435.10p 28356752
11/07/2012 425.90p 432.80p 423.80p 432.55p 16477817
10/07/2012 425.25p 430.40p 422.60p 428.50p 17494736
09/07/2012 426.00p 428.42p 420.15p 423.95p 13687227
06/07/2012 432.15p 437.60p 426.95p 428.20p 24164280
05/07/2012 430.10p 439.85p 429.55p 434.20p 43678344
04/07/2012 432.55p 433.68p 422.45p 430.55p 17680650
03/07/2012 430.00p 433.35p 427.25p 432.90p 22830424
02/07/2012 427.30p 432.50p 421.95p 432.50p 24645860
29/06/2012 419.05p 425.45p 415.60p 421.95p 31915572
28/06/2012 410.80p 412.40p 405.25p 412.40p 19548636
27/06/2012 403.05p 409.94p 400.30p 408.50p 20048422
26/06/2012 404.95p 408.81p 401.20p 401.60p 22939286
25/06/2012 407.00p 409.62p 401.05p 402.05p 20381040
22/06/2012 407.30p 411.09p 403.02p 407.25p 28541034
21/06/2012 422.25p 424.23p 412.10p 412.10p 46841636
20/06/2012 425.10p 426.87p 423.25p 425.65p 29871830
19/06/2012 423.00p 429.15p 422.00p 426.90p 23095548
18/06/2012 428.35p 428.55p 417.65p 420.70p 22979480
15/06/2012 421.35p 427.00p 416.70p 423.50p 78266416
14/06/2012 418.00p 420.43p 413.35p 416.70p 24593564
13/06/2012 417.05p 420.38p 413.65p 418.70p 32429516
12/06/2012 412.80p 418.25p 408.85p 417.45p 26729904
11/06/2012 417.85p 420.01p 413.95p 414.90p 32875646
08/06/2012 412.00p 412.45p 406.63p 409.05p 22744744
07/06/2012 409.00p 421.10p 408.02p 413.60p 37736932
06/06/2012 399.70p 408.06p 399.00p 406.95p 40370976
01/06/2012 407.70p 414.80p 397.50p 402.00p 76876088
31/05/2012 398.40p 402.75p 391.55p 394.90p 37967884
30/05/2012 403.70p 404.23p 396.25p 398.30p 28532366
29/05/2012 396.00p 409.43p 396.00p 406.85p 34134840
28/05/2012 410.65p 413.15p 399.20p 399.70p 22608708
25/05/2012 405.65p 408.80p 401.70p 407.35p 20136024
24/05/2012 397.90p 409.95p 393.90p 407.00p 29787192
23/05/2012 399.00p 401.30p 393.90p 393.90p 27323676
22/05/2012 398.50p 405.57p 395.91p 401.95p 28334416
21/05/2012 393.40p 398.39p 359.90p 395.60p 21688472

*Close Price adjusted for both dividends and splits