BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/10/2009 537.10p 553.10p 535.00p 550.20p 39511472
05/10/2009 531.80p 535.20p 528.00p 535.20p 41726916
02/10/2009 539.50p 542.80p 530.00p 535.30p 31203158
01/10/2009 551.00p 557.40p 540.70p 541.00p 34506768
30/09/2009 560.50p 560.50p 548.10p 553.00p 29761564
29/09/2009 562.70p 562.70p 553.80p 558.90p 19204770
28/09/2009 551.20p 559.60p 546.10p 559.00p 25445354
25/09/2009 550.00p 556.90p 548.10p 548.80p 32223620
24/09/2009 551.20p 560.90p 546.00p 546.30p 32763772
23/09/2009 561.90p 565.30p 551.00p 552.80p 23177444
22/09/2009 560.00p 568.50p 558.00p 561.10p 22757124
21/09/2009 560.00p 560.10p 552.70p 557.00p 19203422

*Close Price adjusted for both dividends and splits