BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/05/2012 392.00p 399.15p 389.50p 391.95p 30312620
17/05/2012 401.00p 401.20p 391.72p 396.65p 30477768
16/05/2012 395.75p 404.65p 395.05p 399.65p 27247662
15/05/2012 404.90p 407.15p 398.40p 400.40p 23089692
14/05/2012 411.00p 411.25p 402.13p 403.90p 25869338
11/05/2012 409.80p 417.30p 405.00p 415.10p 30898148
10/05/2012 407.95p 412.68p 401.42p 410.50p 33873188
09/05/2012 412.10p 414.12p 401.30p 404.00p 39200592
08/05/2012 420.00p 425.19p 413.20p 415.00p 29726972
04/05/2012 432.20p 433.77p 421.00p 422.15p 25960968
03/05/2012 436.95p 439.01p 431.95p 435.70p 20412958
02/05/2012 441.15p 443.85p 431.90p 433.80p 32713280
01/05/2012 437.00p 443.37p 429.00p 441.30p 27360298
30/04/2012 447.10p 448.68p 441.40p 445.00p 21346084
27/04/2012 441.95p 448.34p 440.10p 446.35p 19633326
26/04/2012 434.00p 445.12p 433.75p 444.25p 27587916
25/04/2012 438.05p 439.59p 431.15p 432.30p 35764576
24/04/2012 432.05p 438.77p 430.50p 436.60p 24424512
23/04/2012 431.55p 432.92p 423.75p 429.70p 31084728
20/04/2012 440.00p 441.65p 428.68p 434.85p 38853992
19/04/2012 448.45p 452.20p 440.05p 440.05p 20286704
18/04/2012 451.00p 452.00p 445.15p 446.00p 19771164
17/04/2012 441.25p 453.05p 441.20p 452.50p 20227248
16/04/2012 441.90p 449.87p 441.90p 442.95p 15559819
13/04/2012 445.50p 446.10p 439.70p 441.85p 20788598
12/04/2012 442.95p 446.72p 433.50p 444.85p 37914680
11/04/2012 444.15p 450.07p 442.70p 444.25p 25675144
10/04/2012 455.00p 455.00p 445.35p 445.35p 31108310
05/04/2012 452.50p 456.35p 445.94p 456.10p 30707312
04/04/2012 463.50p 465.85p 450.50p 452.05p 29045088
03/04/2012 472.85p 475.47p 464.20p 464.25p 19291112
02/04/2012 466.80p 471.45p 462.31p 471.45p 31424214
30/03/2012 461.25p 466.58p 457.70p 462.55p 33421698
29/03/2012 467.95p 468.75p 456.50p 458.90p 35543976
28/03/2012 471.00p 474.13p 468.10p 468.10p 22853444
27/03/2012 483.00p 484.45p 471.35p 471.35p 31731336
26/03/2012 481.50p 484.49p 477.30p 481.90p 15494068
23/03/2012 477.00p 480.62p 473.30p 477.55p 18373136
22/03/2012 481.60p 482.25p 474.59p 476.55p 16972912
21/03/2012 485.80p 487.80p 481.05p 481.55p 21872140
20/03/2012 490.00p 491.55p 483.14p 484.10p 16748624
19/03/2012 491.00p 493.42p 487.70p 491.25p 12316707
16/03/2012 494.90p 496.28p 487.45p 490.15p 40691428
15/03/2012 495.05p 496.16p 490.50p 492.75p 30321604
14/03/2012 500.00p 503.02p 497.10p 499.05p 23812196
13/03/2012 497.65p 501.19p 495.75p 498.85p 16617960
12/03/2012 493.75p 554.00p 491.15p 495.70p 15655160
09/03/2012 493.00p 495.74p 487.80p 493.90p 28975902
08/03/2012 492.50p 498.96p 490.40p 494.45p 25832892
07/03/2012 487.35p 493.79p 485.75p 492.75p 20499964
06/03/2012 500.00p 502.79p 489.30p 490.10p 29878244
05/03/2012 510.00p 512.00p 500.86p 504.60p 40593588
02/03/2012 496.30p 499.99p 492.55p 496.50p 15524938
01/03/2012 492.30p 497.05p 491.23p 496.40p 20446060
29/02/2012 500.50p 501.60p 490.43p 492.40p 27111416
28/02/2012 502.00p 503.13p 497.00p 499.30p 22494724
27/02/2012 500.00p 505.81p 497.00p 501.70p 37858560
24/02/2012 499.00p 501.70p 495.30p 496.20p 27189312
23/02/2012 494.70p 497.77p 492.67p 495.35p 22371120
22/02/2012 498.80p 499.85p 493.85p 496.95p 24455544
21/02/2012 497.00p 502.10p 469.21p 497.70p 25688008
20/02/2012 497.90p 503.00p 496.25p 499.25p 25090780
17/02/2012 491.20p 493.04p 484.75p 488.95p 21528760
16/02/2012 485.00p 494.10p 483.96p 487.55p 21217264
15/02/2012 491.15p 499.71p 483.10p 487.40p 24789980
14/02/2012 494.30p 501.37p 494.30p 494.80p 26900100
13/02/2012 492.40p 496.50p 490.30p 496.00p 18760128
10/02/2012 488.20p 494.05p 485.15p 490.30p 24701480
09/02/2012 494.25p 498.88p 490.40p 493.40p 24635700
08/02/2012 488.00p 491.02p 483.92p 489.75p 23815356
07/02/2012 491.00p 493.92p 479.15p 486.50p 25941044
06/02/2012 487.25p 490.98p 483.26p 489.55p 22530268
03/02/2012 477.60p 484.80p 474.35p 484.50p 17880080
02/02/2012 482.60p 482.60p 473.05p 477.90p 26652264
01/02/2012 482.00p 487.59p 479.70p 483.00p 35127300
31/01/2012 467.00p 475.07p 465.85p 470.85p 52597672
30/01/2012 460.95p 464.13p 455.05p 458.45p 25425742
27/01/2012 470.90p 472.33p 463.60p 464.55p 34729128
26/01/2012 474.45p 480.16p 470.85p 476.75p 16785060
25/01/2012 480.00p 480.00p 472.15p 474.55p 12636134
24/01/2012 474.05p 479.21p 471.90p 477.40p 16880328
23/01/2012 469.60p 481.05p 465.85p 476.70p 23816456
20/01/2012 481.60p 482.08p 466.30p 467.45p 49618480
19/01/2012 481.55p 485.30p 477.80p 482.45p 30626084
18/01/2012 481.20p 483.16p 477.30p 481.40p 22140522
17/01/2012 482.95p 487.60p 477.68p 481.95p 28958216
16/01/2012 472.95p 479.50p 472.30p 478.00p 18381844
13/01/2012 479.00p 482.30p 471.55p 476.30p 30281024
12/01/2012 475.20p 479.65p 470.20p 479.50p 33724896
11/01/2012 479.75p 480.15p 468.44p 475.30p 24485632
10/01/2012 478.80p 481.80p 474.55p 479.60p 24678784
09/01/2012 478.90p 479.00p 472.00p 473.60p 27268648
06/01/2012 478.20p 483.60p 474.35p 477.05p 24790032
05/01/2012 478.15p 481.34p 471.10p 474.05p 28981026
04/01/2012 471.50p 482.08p 469.25p 473.45p 26286174
03/01/2012 470.00p 471.87p 460.67p 471.05p 25196276
30/12/2011 460.05p 461.75p 456.12p 460.50p 6063068
29/12/2011 457.50p 460.85p 454.00p 460.85p 8658888
28/12/2011 460.00p 461.57p 451.10p 455.75p 13514887
23/12/2011 458.90p 460.42p 455.00p 459.70p 7037894
22/12/2011 443.40p 453.60p 442.45p 450.30p 17560804
21/12/2011 448.75p 449.64p 435.60p 439.55p 23310728
20/12/2011 436.55p 445.70p 433.00p 444.00p 19484828
19/12/2011 440.60p 442.30p 434.40p 437.65p 23347424
16/12/2011 448.00p 449.95p 443.65p 445.75p 44117536
15/12/2011 443.05p 452.40p 442.00p 447.85p 31938568
14/12/2011 448.80p 451.05p 440.20p 440.95p 24976072
13/12/2011 445.45p 456.80p 443.80p 452.25p 20873932
12/12/2011 451.60p 452.35p 444.55p 444.55p 21110436
09/12/2011 446.35p 459.15p 446.35p 452.05p 21383252
08/12/2011 457.05p 460.73p 448.00p 451.10p 38586808
07/12/2011 469.95p 471.45p 455.30p 460.05p 30061808
06/12/2011 460.80p 470.35p 460.70p 465.55p 29729684
05/12/2011 468.30p 469.60p 461.00p 466.30p 21112212
02/12/2011 459.90p 466.40p 458.50p 464.80p 24997368
01/12/2011 459.55p 465.29p 453.75p 454.35p 29459212
30/11/2011 436.70p 464.89p 435.00p 460.75p 70923584
29/11/2011 437.00p 443.55p 433.45p 438.80p 23830696
28/11/2011 431.70p 439.58p 427.50p 437.80p 28913870
25/11/2011 419.25p 430.62p 416.99p 425.40p 19057308
24/11/2011 426.00p 428.08p 418.00p 420.55p 25285436
23/11/2011 431.85p 433.90p 424.55p 426.40p 31168106
22/11/2011 443.00p 445.16p 434.55p 435.80p 26445632
21/11/2011 447.85p 447.85p 439.20p 440.00p 26848796
18/11/2011 450.40p 454.12p 446.40p 449.95p 23759096
17/11/2011 461.45p 465.00p 448.35p 455.60p 32679946
16/11/2011 455.40p 465.47p 452.34p 464.25p 28520664
15/11/2011 454.15p 459.75p 450.39p 457.15p 23055248
14/11/2011 461.85p 462.45p 455.50p 458.80p 13759493
11/11/2011 450.05p 459.15p 447.20p 458.30p 19878192
10/11/2011 441.25p 452.30p 440.17p 448.65p 22919604
09/11/2011 461.45p 466.05p 444.15p 450.00p 40844664
08/11/2011 454.05p 463.47p 453.00p 457.30p 23176982
07/11/2011 444.95p 456.95p 442.70p 452.80p 25668920
04/11/2011 456.10p 459.55p 448.75p 452.55p 20810168
03/11/2011 447.00p 465.00p 447.00p 456.70p 28125432
02/11/2011 444.85p 454.78p 441.00p 452.60p 47368552
01/11/2011 450.95p 453.00p 436.25p 444.00p 67155184
31/10/2011 465.00p 468.79p 460.95p 461.00p 34513312
28/10/2011 469.00p 477.54p 460.50p 467.20p 32106144
27/10/2011 472.00p 472.35p 463.15p 467.85p 49023944
26/10/2011 455.20p 461.00p 452.30p 461.00p 31964768
25/10/2011 444.00p 461.76p 444.00p 457.20p 69501504
24/10/2011 443.50p 443.50p 431.45p 438.10p 33225084
21/10/2011 434.10p 443.70p 427.60p 439.40p 45003668
20/10/2011 428.50p 433.75p 427.10p 429.80p 30974592
19/10/2011 437.45p 437.94p 432.65p 436.95p 39264688
18/10/2011 421.50p 437.63p 421.25p 430.90p 33314568
17/10/2011 430.50p 440.54p 421.30p 425.55p 56975140
14/10/2011 408.85p 418.45p 407.55p 416.40p 29953770
13/10/2011 407.95p 410.35p 402.00p 405.80p 23416632
12/10/2011 407.60p 414.83p 404.50p 411.95p 23195542
11/10/2011 405.60p 406.90p 399.20p 405.85p 21677320
10/10/2011 398.00p 406.10p 394.55p 405.15p 25185408
07/10/2011 395.70p 403.45p 392.00p 393.60p 31413372
06/10/2011 385.75p 393.59p 383.38p 392.80p 50925752
05/10/2011 382.95p 391.30p 378.00p 390.30p 38368280
04/10/2011 381.00p 381.45p 363.95p 372.00p 36377236
03/10/2011 382.25p 388.50p 379.35p 386.85p 27676584
30/09/2011 394.00p 395.00p 382.30p 388.50p 56873584
29/09/2011 395.00p 397.12p 387.25p 391.80p 31233780
28/09/2011 403.35p 410.85p 396.70p 399.90p 21733812
27/09/2011 398.20p 407.06p 393.15p 404.75p 29962968
26/09/2011 381.25p 391.66p 381.00p 384.70p 32023492
23/09/2011 387.20p 392.35p 374.30p 385.05p 46596036
22/09/2011 391.70p 395.07p 376.99p 384.00p 40691416
21/09/2011 412.75p 413.25p 401.30p 404.05p 28639704
20/09/2011 402.60p 415.90p 402.60p 414.50p 23210760
19/09/2011 408.80p 413.00p 404.75p 407.40p 25414180
16/09/2011 415.00p 419.14p 410.25p 413.55p 67099640
15/09/2011 400.95p 416.71p 400.45p 411.00p 52648748
14/09/2011 382.00p 400.55p 382.00p 395.10p 69886000
13/09/2011 382.00p 384.25p 371.65p 381.60p 30761062
12/09/2011 371.10p 377.94p 366.70p 375.50p 13238669
09/09/2011 386.10p 392.20p 378.00p 378.00p 28368492
08/09/2011 387.00p 390.80p 381.55p 388.50p 25317920
07/09/2011 382.55p 388.50p 379.20p 386.50p 40274888
06/09/2011 362.70p 375.45p 361.25p 371.65p 43035556
05/09/2011 369.90p 378.92p 363.20p 363.20p 31243274
02/09/2011 385.45p 387.42p 367.85p 374.40p 88297592
01/09/2011 404.85p 404.85p 386.15p 388.50p 51987256
31/08/2011 398.50p 407.59p 395.00p 402.45p 46361720
30/08/2011 397.85p 400.99p 391.35p 397.60p 31828766
26/08/2011 385.55p 388.92p 375.40p 386.30p 45235252
25/08/2011 401.80p 402.54p 384.65p 386.10p 44792384
24/08/2011 399.40p 403.70p 392.15p 399.25p 25315206
23/08/2011 394.00p 399.95p 391.20p 396.05p 25861186
22/08/2011 386.85p 402.77p 386.05p 390.20p 26566690
19/08/2011 396.65p 397.74p 384.10p 389.90p 52913044
18/08/2011 409.15p 412.70p 394.70p 400.00p 46946704
17/08/2011 414.25p 416.75p 410.00p 413.00p 21376506
16/08/2011 415.35p 417.25p 407.50p 416.55p 28616780
15/08/2011 411.75p 420.00p 409.70p 416.70p 33367680
12/08/2011 398.00p 408.05p 392.40p 404.85p 48654068
11/08/2011 409.00p 409.00p 389.80p 396.60p 59656808
10/08/2011 411.00p 411.90p 395.50p 396.40p 77795360
09/08/2011 400.60p 407.00p 379.65p 405.25p 73832432
08/08/2011 402.00p 414.35p 400.65p 403.05p 67761184
05/08/2011 410.00p 420.70p 400.00p 410.65p 70931976
04/08/2011 439.00p 442.27p 420.37p 420.50p 61896800

*Close Price adjusted for both dividends and splits