BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/09/2010 383.50p 391.25p 375.75p 388.75p 40378088
31/08/2010 377.00p 381.15p 372.00p 380.60p 60372812
27/08/2010 379.60p 382.60p 374.20p 379.65p 35384180
26/08/2010 381.00p 387.48p 380.05p 385.60p 32836836
25/08/2010 375.05p 378.45p 365.50p 375.15p 51479496
24/08/2010 385.05p 388.27p 373.20p 377.50p 41315560
23/08/2010 382.00p 395.07p 382.00p 390.60p 28722492
20/08/2010 386.05p 389.90p 371.11p 388.35p 50435208
19/08/2010 399.60p 402.00p 386.40p 386.70p 43775276
18/08/2010 404.90p 406.95p 396.15p 397.60p 38057960
17/08/2010 406.25p 410.43p 403.65p 408.00p 36499280
16/08/2010 416.30p 416.65p 406.15p 409.75p 24275120
13/08/2010 414.80p 418.29p 401.80p 416.40p 39011596
12/08/2010 410.05p 413.69p 401.10p 410.05p 37516500
11/08/2010 415.25p 420.44p 410.10p 411.00p 28041996
10/08/2010 428.20p 431.50p 417.90p 419.35p 34319800
09/08/2010 434.20p 437.05p 430.00p 432.75p 34109968
06/08/2010 429.75p 438.25p 423.70p 425.35p 51590012
05/08/2010 418.00p 434.50p 418.00p 423.40p 73604552
04/08/2010 418.00p 426.14p 408.60p 421.65p 63286260
03/08/2010 412.95p 415.69p 407.00p 415.65p 26096876
02/08/2010 410.00p 416.20p 405.30p 413.10p 27643680
30/07/2010 408.00p 413.40p 404.30p 405.95p 35120708
29/07/2010 407.00p 416.25p 399.40p 413.45p 34819904
28/07/2010 410.05p 412.54p 396.15p 402.50p 37538208
27/07/2010 418.80p 422.00p 401.49p 406.00p 71455152
26/07/2010 409.95p 418.23p 403.10p 416.95p 38774456
23/07/2010 397.00p 403.20p 393.10p 398.60p 32564796
22/07/2010 396.00p 406.95p 390.10p 400.00p 42001872
21/07/2010 390.00p 404.50p 387.66p 399.90p 75345384
20/07/2010 396.00p 399.68p 381.45p 387.45p 49163588
19/07/2010 399.00p 401.00p 376.85p 387.85p 80607104
16/07/2010 424.90p 431.17p 403.70p 407.15p 123608272
15/07/2010 395.95p 405.92p 392.90p 401.75p 52938240
14/07/2010 410.00p 412.02p 391.00p 401.00p 103318992
13/07/2010 409.95p 420.60p 402.20p 410.35p 90788040
12/07/2010 383.75p 402.55p 378.00p 398.95p 87478304
09/07/2010 369.05p 375.00p 358.20p 364.80p 50038000
08/07/2010 366.00p 375.99p 363.00p 367.00p 86251672
07/07/2010 347.40p 365.40p 346.60p 362.05p 91138400
06/07/2010 342.00p 349.45p 338.00p 345.50p 62190848
05/07/2010 324.55p 339.90p 323.00p 333.30p 31036036
02/07/2010 326.00p 331.50p 320.45p 322.00p 50124040
01/07/2010 320.00p 338.30p 312.65p 327.95p 103306688
30/06/2010 312.00p 330.85p 309.55p 318.90p 124637968
29/06/2010 298.50p 307.40p 298.00p 302.90p 76436736
28/06/2010 308.00p 318.50p 303.00p 308.25p 66787560
25/06/2010 324.00p 324.80p 296.00p 304.60p 148020768
24/06/2010 336.20p 338.63p 324.10p 325.25p 60456332
23/06/2010 336.00p 341.69p 332.16p 333.50p 49805232
22/06/2010 340.25p 344.92p 328.40p 334.20p 84677288
21/06/2010 357.05p 357.45p 338.20p 349.50p 74837424
18/06/2010 362.00p 385.00p 354.40p 357.45p 159122592
17/06/2010 360.00p 375.00p 352.00p 359.70p 156023136
16/06/2010 340.00p 349.60p 333.50p 337.00p 158440480
15/06/2010 352.00p 362.60p 336.75p 342.00p 157637856
14/06/2010 388.00p 395.03p 351.00p 355.45p 165138400
11/06/2010 374.00p 399.00p 295.00p 391.90p 198519776
10/06/2010 348.00p 380.71p 330.00p 365.50p 318357984
09/06/2010 402.35p 405.01p 380.50p 391.55p 146895792
08/06/2010 430.00p 433.50p 396.76p 408.90p 140900304
07/06/2010 430.00p 448.17p 427.55p 430.30p 87928592
04/06/2010 450.00p 454.01p 427.40p 433.35p 98458968
03/06/2010 440.00p 451.07p 421.40p 432.25p 113817392
02/06/2010 418.00p 431.90p 413.76p 429.75p 123311928
01/06/2010 440.00p 490.30p 411.50p 430.00p 227283296
28/05/2010 517.00p 517.00p 494.80p 494.80p 71927672
27/05/2010 500.00p 524.30p 492.00p 520.80p 101160360
26/05/2010 490.00p 500.00p 477.65p 492.00p 84258024
25/05/2010 475.30p 489.35p 469.75p 485.20p 79991152
24/05/2010 505.00p 508.06p 486.55p 493.00p 66166120
21/05/2010 520.00p 522.50p 505.20p 506.70p 94303968
20/05/2010 528.20p 540.00p 514.00p 528.80p 81939136
19/05/2010 527.70p 542.94p 522.90p 523.50p 58246440
18/05/2010 536.00p 540.00p 528.60p 534.00p 41515224
17/05/2010 537.00p 548.00p 527.50p 529.90p 55205056
14/05/2010 545.20p 549.10p 530.00p 530.20p 55687848
13/05/2010 547.90p 549.00p 541.20p 547.60p 29049994
12/05/2010 552.00p 552.79p 536.10p 541.60p 52986200
11/05/2010 543.50p 548.30p 536.30p 545.50p 55833676
10/05/2010 546.00p 560.15p 540.70p 549.20p 90241224
07/05/2010 552.80p 570.00p 546.00p 553.90p 60173588
06/05/2010 558.00p 580.40p 557.00p 567.00p 80320712
05/05/2010 561.30p 579.00p 552.50p 565.00p 139601328
04/05/2010 546.00p 565.88p 524.94p 558.50p 158689472
30/04/2010 574.90p 582.21p 559.60p 575.50p 164484640
29/04/2010 621.00p 621.00p 578.00p 584.20p 131431984
28/04/2010 613.50p 630.78p 612.20p 625.00p 53323996
27/04/2010 637.90p 639.60p 610.00p 610.00p 69843408
26/04/2010 646.00p 650.20p 626.70p 626.80p 42117872
23/04/2010 643.00p 643.00p 635.70p 639.70p 23361816
22/04/2010 648.00p 649.50p 635.60p 636.40p 27405464
21/04/2010 656.00p 658.20p 647.20p 648.20p 23183364
20/04/2010 645.00p 655.61p 644.00p 655.40p 28449896
19/04/2010 638.00p 643.30p 638.00p 642.50p 22460426
16/04/2010 650.90p 654.30p 640.20p 641.80p 42403708
15/04/2010 647.00p 653.40p 642.10p 653.00p 29181388
14/04/2010 640.80p 647.90p 640.80p 643.10p 23784200
13/04/2010 638.10p 642.70p 636.20p 640.70p 18213108
12/04/2010 641.90p 643.40p 636.10p 641.10p 15417977
09/04/2010 641.00p 644.90p 638.30p 641.10p 24460774
08/04/2010 637.10p 640.37p 635.00p 637.10p 16748698
07/04/2010 643.90p 645.72p 639.60p 642.30p 31705978
06/04/2010 633.90p 646.47p 631.87p 646.30p 31943392
01/04/2010 625.10p 640.15p 623.40p 631.30p 26355284
31/03/2010 625.10p 626.23p 619.20p 623.40p 42113904
30/03/2010 628.80p 632.50p 623.10p 624.00p 28399800
29/03/2010 630.50p 633.80p 623.80p 628.20p 26441928
26/03/2010 632.80p 634.70p 629.70p 631.60p 24089424
25/03/2010 637.20p 639.40p 633.20p 635.00p 28204734
24/03/2010 637.60p 639.46p 630.00p 637.20p 26382694
23/03/2010 631.70p 637.30p 629.30p 634.60p 22903300
22/03/2010 634.50p 634.50p 624.48p 629.80p 25596900
19/03/2010 633.50p 640.10p 627.30p 635.10p 69847240
18/03/2010 628.50p 637.80p 620.15p 633.00p 30068572
17/03/2010 622.90p 632.34p 621.60p 630.70p 26783672
16/03/2010 622.80p 624.84p 618.10p 622.40p 21826514
15/03/2010 620.80p 624.50p 618.70p 619.30p 19405974
12/03/2010 626.00p 626.00p 618.20p 619.90p 26265620
11/03/2010 623.50p 625.19p 618.40p 623.70p 20796900
10/03/2010 618.70p 624.90p 616.90p 624.90p 25881648
09/03/2010 618.00p 620.00p 614.00p 619.60p 35711588
08/03/2010 613.90p 618.13p 610.40p 616.20p 23426908
05/03/2010 609.00p 615.00p 603.50p 612.00p 26358528
04/03/2010 598.50p 609.60p 598.30p 606.70p 61804328
03/03/2010 598.00p 607.24p 594.80p 604.10p 64539552
02/03/2010 598.00p 601.50p 591.00p 600.20p 38195668
01/03/2010 590.00p 596.00p 580.00p 596.00p 40624220
26/02/2010 575.10p 580.00p 546.22p 578.70p 41591516
25/02/2010 573.80p 580.10p 566.30p 567.40p 31129476
24/02/2010 574.00p 578.82p 572.40p 576.30p 26434944
23/02/2010 584.00p 584.00p 570.30p 572.90p 31804600
22/02/2010 584.80p 592.00p 579.80p 581.20p 22636888
19/02/2010 572.90p 584.57p 572.90p 581.30p 60138816
18/02/2010 573.60p 585.40p 571.90p 577.10p 21473012
17/02/2010 584.70p 586.10p 572.00p 572.60p 34618132
16/02/2010 579.30p 589.50p 575.80p 588.20p 39597728
15/02/2010 578.00p 581.09p 573.70p 575.30p 16381450
12/02/2010 578.80p 580.60p 572.80p 573.70p 34004648
11/02/2010 572.00p 579.60p 569.40p 574.60p 40893992
10/02/2010 567.80p 573.70p 552.30p 569.70p 35633512
09/02/2010 560.50p 565.93p 559.40p 563.60p 30359876
08/02/2010 563.90p 565.70p 555.00p 563.00p 34640192
05/02/2010 562.00p 565.80p 555.10p 560.00p 50686224
04/02/2010 574.10p 579.62p 562.90p 565.10p 51729048
03/02/2010 576.90p 581.85p 572.00p 574.30p 55692340
02/02/2010 579.90p 579.90p 563.60p 572.00p 117504480
01/02/2010 585.00p 595.00p 581.30p 594.60p 32470476
29/01/2010 593.20p 593.80p 585.10p 586.90p 37352392
28/01/2010 598.80p 599.70p 587.00p 587.00p 52799076
27/01/2010 596.60p 598.80p 590.70p 594.10p 35433376
26/01/2010 597.00p 602.70p 594.40p 602.00p 24091436
25/01/2010 600.50p 607.78p 596.90p 599.00p 34852328
22/01/2010 608.50p 613.50p 602.10p 605.60p 40308600
21/01/2010 622.70p 626.10p 609.90p 610.30p 29138556
20/01/2010 627.10p 631.50p 618.40p 619.50p 30682162
19/01/2010 629.00p 632.42p 623.10p 629.50p 25909720
18/01/2010 628.90p 632.80p 625.00p 629.00p 17346728
15/01/2010 629.00p 631.30p 623.60p 629.00p 66839704
14/01/2010 632.00p 632.70p 621.00p 628.40p 28992984
13/01/2010 629.00p 631.50p 623.10p 626.60p 41391184
12/01/2010 635.10p 639.00p 624.10p 633.80p 36551528
11/01/2010 627.30p 638.30p 624.90p 635.50p 30868820
08/01/2010 622.10p 624.50p 615.90p 621.70p 22458240
07/01/2010 617.30p 626.20p 617.10p 623.30p 30630196
06/01/2010 619.00p 623.00p 614.50p 619.40p 22054752
05/01/2010 614.80p 621.20p 609.70p 620.10p 28352666
04/01/2010 602.00p 614.00p 601.80p 613.60p 17956918
31/12/2009 605.40p 605.40p 600.00p 600.00p 5403346
30/12/2009 602.40p 606.20p 598.60p 601.40p 7301766
29/12/2009 613.30p 614.43p 604.70p 605.00p 13430770
24/12/2009 603.00p 608.70p 603.00p 608.50p 4780034
23/12/2009 602.90p 605.90p 600.60p 604.30p 13900447
22/12/2009 592.20p 601.24p 592.20p 597.50p 19338992
21/12/2009 576.80p 595.40p 576.40p 591.10p 22584488
18/12/2009 578.80p 587.70p 575.20p 576.50p 80562112
17/12/2009 577.30p 581.00p 574.30p 574.30p 26863912
16/12/2009 577.80p 584.80p 573.30p 579.10p 29807588
15/12/2009 581.60p 582.30p 572.20p 579.00p 23761080
14/12/2009 577.60p 585.00p 577.60p 581.00p 21442484
11/12/2009 577.10p 582.90p 574.30p 575.20p 21055480
10/12/2009 575.10p 581.77p 572.40p 573.70p 26286988
09/12/2009 579.30p 581.10p 571.96p 576.40p 31368444
08/12/2009 588.60p 594.00p 580.20p 581.10p 35295244
07/12/2009 581.10p 592.50p 577.50p 587.60p 32338220
04/12/2009 581.90p 591.20p 578.10p 584.70p 33889568
03/12/2009 590.30p 592.00p 579.80p 582.40p 49543456
02/12/2009 588.00p 588.98p 580.30p 585.60p 21487624
01/12/2009 580.60p 588.36p 578.50p 586.70p 37418712
30/11/2009 589.90p 589.90p 574.40p 574.60p 38977132
27/11/2009 562.50p 588.20p 562.50p 583.80p 26200380
26/11/2009 588.30p 588.30p 570.80p 574.00p 24824630
25/11/2009 592.00p 592.00p 584.50p 589.70p 68195088
24/11/2009 586.90p 591.90p 583.00p 587.00p 47663200
23/11/2009 582.20p 592.00p 582.00p 588.70p 21788332
20/11/2009 581.20p 585.30p 575.00p 579.00p 40754592
19/11/2009 590.60p 599.07p 578.00p 581.50p 30228720
18/11/2009 592.50p 593.90p 586.70p 589.00p 20660154
17/11/2009 583.70p 590.08p 582.00p 587.50p 26296212
16/11/2009 582.30p 592.40p 579.30p 588.30p 22336724

*Close Price adjusted for both dividends and splits