BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/11/2018 523.60p 525.20p 518.00p 520.00p 51527140
29/11/2018 521.70p 528.20p 517.40p 522.10p 36984044
28/11/2018 527.50p 529.70p 520.20p 523.60p 24462928
27/11/2018 522.60p 527.10p 519.10p 524.30p 28766176
26/11/2018 522.00p 526.46p 518.66p 524.80p 32067650
23/11/2018 524.30p 528.20p 507.00p 512.60p 44241260
22/11/2018 534.00p 534.00p 523.10p 525.20p 20741288
21/11/2018 519.10p 531.60p 518.10p 530.70p 31857020
20/11/2018 522.90p 526.50p 514.50p 519.00p 39639636
19/11/2018 527.20p 527.60p 522.40p 522.70p 22961360
16/11/2018 530.40p 534.90p 523.11p 524.90p 29563510
15/11/2018 513.30p 527.10p 512.79p 527.00p 38582244
14/11/2018 505.10p 518.00p 501.80p 512.10p 44514288
13/11/2018 525.00p 526.80p 506.10p 513.50p 89216072
12/11/2018 534.90p 538.80p 528.10p 528.10p 32429632
09/11/2018 523.00p 524.90p 516.60p 523.90p 35786808
08/11/2018 542.30p 542.40p 527.30p 529.00p 29847342
07/11/2018 542.00p 553.00p 536.45p 544.30p 28791510
06/11/2018 543.30p 544.82p 538.00p 539.60p 22985708
05/11/2018 534.30p 544.30p 526.50p 542.10p 31445152
02/11/2018 547.00p 550.30p 533.10p 533.30p 36265128
01/11/2018 560.40p 562.00p 536.90p 541.50p 48350520
31/10/2018 554.40p 570.90p 552.60p 567.30p 53648420
30/10/2018 553.00p 560.80p 539.00p 546.00p 47454484
29/10/2018 529.20p 539.70p 528.20p 535.20p 27986536
26/10/2018 534.00p 534.00p 514.60p 528.10p 41011728
25/10/2018 526.00p 536.10p 523.50p 535.50p 29314320
24/10/2018 535.40p 544.40p 531.30p 532.90p 33605880
23/10/2018 543.20p 546.80p 530.90p 533.20p 45780608
22/10/2018 559.80p 560.84p 550.30p 550.80p 22092772
19/10/2018 556.00p 565.90p 554.30p 557.50p 25998658
18/10/2018 556.40p 560.30p 549.70p 554.50p 20843608
17/10/2018 566.30p 567.20p 554.00p 558.30p 27193220
16/10/2018 557.70p 560.60p 549.80p 560.10p 25626004
15/10/2018 560.10p 564.30p 555.20p 559.40p 22236396
12/10/2018 561.20p 562.60p 556.50p 558.00p 29840474
11/10/2018 560.10p 564.30p 550.59p 554.40p 40295056
10/10/2018 581.10p 584.40p 566.60p 569.20p 30050040
09/10/2018 580.00p 584.20p 575.50p 579.00p 25139714
08/10/2018 584.50p 585.40p 575.70p 576.60p 24256976
05/10/2018 595.70p 596.80p 587.30p 588.50p 24923576
04/10/2018 598.50p 603.60p 595.40p 598.30p 22905266
03/10/2018 602.00p 602.00p 594.50p 597.90p 30492626
02/10/2018 595.20p 600.60p 594.20p 597.00p 25554918
01/10/2018 591.00p 597.30p 586.50p 595.30p 34357996
28/09/2018 591.00p 596.95p 585.90p 589.30p 41252080
27/09/2018 589.40p 595.14p 588.31p 593.30p 31000980
26/09/2018 585.60p 586.40p 581.50p 586.00p 25682692
25/09/2018 571.70p 587.40p 571.60p 586.70p 37623584
24/09/2018 569.00p 575.18p 568.70p 570.10p 23272484
21/09/2018 558.20p 570.80p 557.30p 567.00p 79180456
20/09/2018 554.60p 557.10p 551.40p 555.50p 29158852
19/09/2018 551.30p 554.90p 547.45p 553.40p 23551692
18/09/2018 547.80p 552.90p 544.60p 550.10p 31284882
17/09/2018 550.30p 552.16p 546.80p 548.70p 19247118
14/09/2018 550.30p 551.70p 548.00p 550.40p 20137448
13/09/2018 551.30p 554.40p 547.50p 549.00p 24833032
12/09/2018 545.10p 554.40p 544.90p 552.90p 32267608
11/09/2018 541.70p 544.00p 534.20p 544.00p 23200436
10/09/2018 539.20p 541.60p 535.20p 538.50p 17331840
07/09/2018 542.30p 542.63p 531.00p 536.90p 26538368
06/09/2018 547.80p 550.90p 540.60p 541.20p 23695440
05/09/2018 555.50p 556.10p 543.70p 546.30p 26079340
04/09/2018 555.20p 556.30p 552.90p 552.90p 28130110
03/09/2018 549.60p 556.00p 549.60p 553.70p 18460230
31/08/2018 555.70p 556.00p 547.30p 547.30p 28061104
30/08/2018 553.00p 558.10p 550.00p 556.50p 23851328
29/08/2018 559.00p 561.00p 552.20p 554.60p 20911076
28/08/2018 566.20p 567.40p 559.30p 559.70p 23907486
24/08/2018 557.50p 564.80p 557.30p 563.70p 20307544
23/08/2018 554.40p 559.40p 553.80p 557.50p 19532108
22/08/2018 547.80p 555.80p 547.30p 554.60p 26937692
21/08/2018 552.00p 554.90p 548.20p 551.60p 20109210
20/08/2018 550.10p 555.50p 549.40p 551.90p 19750372
17/08/2018 548.00p 552.30p 545.60p 548.60p 18702800
16/08/2018 548.90p 550.61p 544.90p 548.60p 29265028
15/08/2018 555.80p 556.80p 542.00p 545.00p 36440760
14/08/2018 559.50p 561.10p 555.30p 555.30p 27167390
13/08/2018 557.70p 561.07p 556.00p 558.30p 22397696
10/08/2018 562.00p 562.00p 555.50p 556.00p 31657074
09/08/2018 570.80p 572.00p 564.40p 564.40p 26463144
08/08/2018 578.00p 583.03p 574.30p 576.70p 21236376
07/08/2018 569.30p 579.40p 569.08p 576.30p 24499758
06/08/2018 561.10p 568.70p 561.10p 566.80p 22333244
03/08/2018 559.80p 562.50p 556.90p 560.50p 21373592
02/08/2018 561.00p 563.20p 551.30p 556.20p 31695708
01/08/2018 577.20p 577.20p 561.80p 563.20p 29669078
31/07/2018 560.30p 574.90p 560.30p 573.30p 32865556
30/07/2018 563.50p 572.50p 562.40p 565.50p 28773952
27/07/2018 563.00p 570.00p 550.90p 567.30p 28929836
26/07/2018 568.10p 568.90p 558.90p 564.50p 20002822
25/07/2018 569.10p 570.00p 560.70p 566.00p 19564060
24/07/2018 564.00p 571.30p 560.40p 568.10p 24849420
23/07/2018 565.10p 569.80p 563.00p 566.90p 15415093
20/07/2018 566.10p 570.90p 562.90p 567.30p 26165124
19/07/2018 564.90p 571.60p 560.80p 569.90p 23391648
18/07/2018 562.80p 567.60p 558.10p 562.20p 25049082
17/07/2018 559.70p 561.80p 553.90p 560.20p 25000352
16/07/2018 571.30p 572.10p 555.42p 557.50p 27060736
13/07/2018 571.20p 574.26p 566.60p 570.80p 28423724
12/07/2018 570.00p 573.80p 567.20p 571.40p 28742344
11/07/2018 584.40p 584.40p 569.70p 570.70p 36186568
10/07/2018 586.90p 593.50p 584.60p 589.50p 29330858
09/07/2018 582.30p 586.10p 572.54p 584.60p 27153296
06/07/2018 581.70p 582.40p 571.10p 579.10p 20305476
05/07/2018 580.10p 588.90p 579.10p 582.50p 22774172
04/07/2018 581.90p 583.40p 576.80p 580.00p 18033724
03/07/2018 577.40p 588.33p 574.30p 581.40p 33192552
02/07/2018 573.30p 577.30p 569.20p 573.20p 23446352
29/06/2018 585.00p 585.20p 576.80p 578.30p 32604180
28/06/2018 580.80p 584.40p 576.40p 582.50p 27693304
27/06/2018 569.00p 585.30p 567.34p 582.30p 36476356
26/06/2018 559.70p 567.90p 557.10p 563.40p 31095312
25/06/2018 572.00p 572.60p 556.00p 557.00p 28204846
22/06/2018 560.70p 580.50p 555.70p 576.60p 38891964
21/06/2018 566.10p 567.10p 558.20p 559.50p 32454174
20/06/2018 574.80p 578.03p 562.70p 564.40p 31944968
19/06/2018 567.10p 571.80p 565.20p 570.70p 30627692
18/06/2018 564.20p 573.60p 559.40p 571.80p 26596368
15/06/2018 582.80p 585.00p 565.00p 565.00p 77286048
14/06/2018 570.60p 586.50p 568.80p 585.50p 44718752
13/06/2018 575.30p 580.10p 571.50p 573.30p 36200968
12/06/2018 588.50p 589.00p 577.22p 578.50p 37817796
11/06/2018 586.90p 590.00p 583.40p 586.60p 33049404
08/06/2018 586.00p 591.00p 581.00p 583.80p 30917918
07/06/2018 581.90p 589.60p 575.00p 589.60p 42313312
06/06/2018 579.30p 581.90p 572.60p 576.90p 34533936
05/06/2018 576.20p 583.60p 569.20p 577.00p 43496316
04/06/2018 578.80p 579.60p 576.40p 578.90p 39890760
01/06/2018 576.80p 581.20p 575.20p 576.70p 29255320
31/05/2018 573.50p 576.70p 570.20p 576.30p 62714508
30/05/2018 559.60p 573.57p 559.60p 573.50p 35909464
29/05/2018 547.60p 559.60p 541.50p 559.20p 47392924
25/05/2018 567.40p 568.30p 551.00p 555.10p 43148396
24/05/2018 577.30p 578.90p 564.50p 566.50p 49535276
23/05/2018 582.60p 583.30p 572.20p 577.00p 51354216
22/05/2018 592.00p 593.50p 584.77p 588.40p 41834476
21/05/2018 588.00p 593.20p 585.80p 592.80p 21614220
18/05/2018 582.50p 587.00p 580.97p 586.30p 33767632
17/05/2018 576.20p 584.00p 576.10p 584.00p 27788004
16/05/2018 577.50p 581.80p 574.10p 575.90p 33815680
15/05/2018 569.00p 580.30p 566.61p 577.20p 42602504
14/05/2018 564.60p 574.07p 560.40p 570.50p 44467644
11/05/2018 566.00p 567.80p 561.22p 564.50p 29461360
10/05/2018 571.30p 571.60p 559.32p 564.00p 39712340
09/05/2018 559.90p 572.40p 558.50p 572.00p 57619648
08/05/2018 558.10p 559.30p 549.00p 550.40p 47559552
04/05/2018 547.80p 558.10p 546.93p 558.10p 39585128
03/05/2018 549.60p 551.32p 542.20p 543.90p 33647616
02/05/2018 547.00p 550.70p 545.45p 547.40p 42772136
01/05/2018 545.10p 550.10p 541.10p 547.70p 40008512
30/04/2018 536.50p 538.00p 530.20p 538.00p 37031168
27/04/2018 534.40p 537.90p 531.70p 537.40p 27654832
26/04/2018 526.60p 536.70p 525.80p 535.30p 40449896
25/04/2018 526.70p 528.05p 519.20p 524.00p 44531880
24/04/2018 528.30p 533.96p 521.60p 533.60p 41710604
23/04/2018 517.40p 521.70p 516.20p 521.60p 23394568
20/04/2018 518.50p 519.60p 513.20p 518.20p 26517184
19/04/2018 512.50p 516.60p 509.50p 516.50p 33423736
18/04/2018 498.00p 510.40p 497.40p 509.60p 34569784
17/04/2018 501.00p 501.40p 495.65p 496.70p 24562736
16/04/2018 500.80p 502.00p 493.83p 496.35p 30455376
13/04/2018 506.00p 506.00p 498.95p 504.30p 27804812
12/04/2018 506.40p 507.90p 501.60p 504.50p 25309172
11/04/2018 503.30p 508.52p 502.00p 505.90p 33100198
10/04/2018 495.55p 505.20p 493.25p 505.20p 38492624
09/04/2018 498.50p 500.00p 488.20p 493.55p 31471548
06/04/2018 499.20p 502.50p 496.05p 498.40p 30751240
05/04/2018 492.55p 499.80p 486.90p 499.80p 39513584
04/04/2018 481.40p 483.30p 478.50p 481.80p 35785944
03/04/2018 478.05p 482.55p 475.80p 479.50p 32494248
29/03/2018 472.95p 482.40p 471.10p 479.25p 47458744
28/03/2018 470.10p 473.80p 465.85p 471.40p 28259470
27/03/2018 475.90p 478.30p 473.05p 475.35p 32791564
26/03/2018 464.90p 473.74p 463.60p 469.55p 35665740
23/03/2018 460.60p 465.60p 457.35p 462.45p 25993632
22/03/2018 469.75p 471.45p 460.10p 463.30p 33030248
21/03/2018 465.65p 473.20p 460.30p 472.70p 33224464
20/03/2018 463.00p 465.65p 456.45p 463.90p 32048490
19/03/2018 472.30p 472.30p 459.50p 459.75p 34054816
16/03/2018 463.80p 473.80p 463.80p 473.75p 65960824
15/03/2018 466.45p 467.55p 463.30p 464.55p 29802112
14/03/2018 473.45p 474.75p 463.90p 464.75p 43282600
13/03/2018 479.65p 483.00p 473.20p 474.00p 31168220
12/03/2018 479.15p 479.80p 475.25p 477.95p 23057836
09/03/2018 475.70p 479.40p 474.50p 478.20p 24503470
08/03/2018 471.10p 475.85p 471.10p 475.00p 23213788
07/03/2018 470.25p 475.20p 469.70p 471.60p 28998520
06/03/2018 473.00p 477.65p 472.81p 473.15p 27137980
05/03/2018 464.70p 470.53p 463.90p 470.15p 26520664
02/03/2018 470.75p 473.00p 464.10p 464.10p 32576208
01/03/2018 473.25p 476.55p 467.80p 473.60p 34700928
28/02/2018 475.10p 482.05p 475.10p 475.15p 36528080
27/02/2018 480.85p 482.65p 476.85p 478.20p 26874596
26/02/2018 482.00p 483.22p 477.95p 480.85p 29161636
23/02/2018 472.00p 476.50p 468.26p 476.10p 25713418
22/02/2018 468.90p 474.40p 466.40p 473.90p 30944244
21/02/2018 473.75p 475.00p 469.96p 472.20p 23728064
20/02/2018 476.45p 478.40p 473.45p 475.00p 24153208
19/02/2018 474.65p 478.75p 473.15p 474.05p 20643472

*Close Price adjusted for both dividends and splits