BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/02/2018 473.30p 479.29p 470.30p 473.40p 26686978
15/02/2018 472.65p 478.05p 467.10p 469.75p 31560012
14/02/2018 477.00p 478.80p 472.25p 474.90p 34936016
13/02/2018 477.20p 480.84p 474.85p 475.95p 28821964
12/02/2018 476.90p 482.15p 474.25p 478.80p 40048204
09/02/2018 477.95p 479.35p 466.80p 470.05p 41662016
08/02/2018 482.70p 483.65p 477.00p 481.10p 43743036
07/02/2018 485.55p 490.85p 476.85p 485.00p 50787344
06/02/2018 457.95p 486.10p 452.50p 475.00p 59468884
05/02/2018 484.55p 489.45p 475.00p 482.05p 42968132
02/02/2018 504.30p 505.70p 489.05p 489.45p 35149544
01/02/2018 506.60p 509.30p 500.80p 501.50p 25184484
31/01/2018 507.70p 508.10p 500.40p 501.10p 36901108
30/01/2018 510.40p 514.40p 506.20p 507.90p 35121648
29/01/2018 515.10p 519.10p 513.00p 515.60p 20731536
26/01/2018 517.80p 518.70p 514.80p 516.30p 22533934
25/01/2018 515.50p 520.98p 515.30p 516.70p 23196822
24/01/2018 516.10p 520.71p 514.10p 515.50p 41397976
23/01/2018 518.10p 518.10p 514.70p 515.70p 24075868
22/01/2018 511.10p 517.64p 508.66p 515.80p 30579168
19/01/2018 515.20p 515.60p 507.70p 509.90p 34644780
18/01/2018 516.80p 519.70p 513.20p 516.50p 21014914
17/01/2018 516.00p 519.30p 512.50p 516.30p 25507072
16/01/2018 525.00p 528.30p 516.10p 518.30p 40135688
15/01/2018 533.60p 534.20p 531.00p 532.70p 18536140
12/01/2018 532.20p 536.20p 528.26p 534.80p 29692772
11/01/2018 529.80p 534.00p 528.60p 533.00p 28182780
10/01/2018 528.40p 531.80p 528.00p 530.50p 22932004
09/01/2018 527.60p 529.40p 524.60p 528.00p 24162256
08/01/2018 529.40p 530.56p 526.90p 527.40p 23867370
05/01/2018 530.00p 531.31p 526.70p 529.60p 22255302
04/01/2018 529.10p 530.86p 527.11p 530.00p 28964328
03/01/2018 519.20p 525.60p 518.80p 524.20p 24488824
02/01/2018 524.20p 524.34p 514.30p 517.50p 19617348
29/12/2017 517.50p 523.50p 517.40p 522.70p 10544002
28/12/2017 519.20p 519.80p 518.00p 518.60p 10713184
27/12/2017 518.20p 520.10p 517.30p 518.70p 17186640
22/12/2017 518.90p 519.00p 514.50p 517.20p 9048957
21/12/2017 508.50p 520.20p 508.50p 519.50p 24471256
20/12/2017 508.00p 510.30p 504.90p 508.70p 26646584
19/12/2017 508.60p 511.90p 505.86p 507.80p 22148652
18/12/2017 506.60p 510.30p 502.70p 509.70p 21244756
15/12/2017 505.10p 509.70p 501.90p 505.20p 39799820
14/12/2017 505.00p 507.90p 503.70p 504.00p 25239034
13/12/2017 509.70p 511.60p 505.35p 505.40p 36078340
12/12/2017 499.80p 511.10p 498.63p 511.00p 35632948
11/12/2017 492.35p 499.75p 492.20p 498.70p 27624246
08/12/2017 488.00p 493.40p 482.65p 492.75p 28374430
07/12/2017 493.25p 494.85p 487.95p 488.20p 25616928
06/12/2017 490.35p 496.15p 490.20p 494.25p 28738672
05/12/2017 493.05p 495.65p 491.20p 491.75p 30277124
04/12/2017 495.30p 496.35p 490.35p 493.00p 29353104
01/12/2017 492.95p 496.00p 489.10p 492.00p 35129340
30/11/2017 493.00p 495.80p 489.10p 489.10p 60853464
29/11/2017 497.50p 500.40p 492.75p 494.50p 33800968
28/11/2017 495.30p 503.30p 495.30p 501.40p 34052944
27/11/2017 500.00p 503.20p 496.16p 496.20p 25064270
24/11/2017 501.40p 501.70p 497.45p 501.30p 19075078
23/11/2017 497.20p 501.90p 495.35p 500.90p 19384378
22/11/2017 497.00p 499.56p 495.35p 497.85p 33633132
21/11/2017 492.15p 498.15p 491.28p 494.30p 25860480
20/11/2017 492.95p 494.80p 491.00p 492.00p 23401476
17/11/2017 490.15p 495.05p 488.05p 493.10p 21853512
16/11/2017 497.60p 500.20p 490.45p 491.15p 34939732
15/11/2017 499.75p 500.70p 493.15p 495.00p 32717880
14/11/2017 506.00p 508.00p 502.00p 503.00p 25618864
13/11/2017 508.60p 516.85p 506.72p 506.90p 22130416
10/11/2017 516.00p 517.50p 506.90p 506.90p 24431440
09/11/2017 518.60p 520.60p 514.20p 514.60p 34898360
08/11/2017 525.00p 525.90p 521.50p 524.10p 29885258
07/11/2017 524.90p 529.00p 522.60p 524.70p 37823980
06/11/2017 516.50p 522.20p 515.20p 521.10p 28438720
03/11/2017 518.50p 521.30p 514.40p 516.80p 24993132
02/11/2017 512.60p 519.60p 509.60p 518.10p 35127656
01/11/2017 519.90p 519.90p 512.10p 514.00p 42364724
31/10/2017 522.00p 522.21p 501.52p 510.20p 60505380
30/10/2017 497.90p 504.35p 496.77p 501.60p 37583752
27/10/2017 488.15p 497.90p 488.15p 497.90p 29230632
26/10/2017 488.10p 491.00p 486.98p 490.00p 24942966
25/10/2017 494.40p 495.60p 486.60p 487.75p 23396930
24/10/2017 489.10p 497.70p 489.10p 496.25p 27825668
23/10/2017 490.60p 492.50p 487.00p 490.95p 19505180
20/10/2017 492.55p 493.95p 489.72p 491.90p 23563070
19/10/2017 488.75p 492.35p 486.90p 492.15p 43644140
18/10/2017 490.65p 494.24p 487.25p 488.00p 23446692
17/10/2017 491.95p 494.70p 489.35p 490.60p 24299938
16/10/2017 491.80p 494.30p 491.15p 491.50p 22812728
13/10/2017 490.65p 494.00p 490.00p 490.80p 19288484
12/10/2017 489.80p 491.80p 488.40p 491.45p 15723393
11/10/2017 490.05p 491.80p 487.80p 488.65p 15705348
10/10/2017 487.10p 491.35p 485.70p 489.95p 17697092
09/10/2017 487.10p 487.60p 483.00p 486.30p 14362571
06/10/2017 490.00p 490.95p 486.60p 488.15p 19367772
05/10/2017 485.00p 490.40p 484.85p 490.40p 20057704
04/10/2017 485.65p 486.65p 483.10p 485.75p 24498732
03/10/2017 480.75p 486.70p 478.80p 486.40p 22344364
02/10/2017 480.05p 481.65p 477.10p 480.00p 20214448
29/09/2017 477.35p 480.60p 475.85p 477.30p 23169148
28/09/2017 472.95p 476.65p 471.00p 476.05p 22755004
27/09/2017 472.00p 473.95p 468.70p 473.05p 25144280
26/09/2017 473.85p 475.90p 470.15p 471.55p 26725610
25/09/2017 464.10p 473.70p 463.30p 472.40p 25271492
22/09/2017 463.35p 468.65p 461.60p 466.60p 21771644
21/09/2017 461.15p 463.70p 460.80p 463.50p 25454124
20/09/2017 456.25p 459.40p 454.05p 459.40p 21238064
19/09/2017 450.95p 457.40p 450.95p 456.10p 22748954
18/09/2017 450.50p 454.65p 449.45p 450.80p 16867780
15/09/2017 450.40p 450.90p 445.10p 448.25p 49778408
14/09/2017 453.00p 457.50p 450.15p 451.70p 28760860
13/09/2017 447.30p 454.35p 446.60p 452.35p 27571204
12/09/2017 450.05p 450.15p 446.20p 448.90p 17966880
11/09/2017 448.40p 450.25p 445.65p 449.10p 14343009
08/09/2017 449.90p 450.85p 445.30p 446.10p 13844664
07/09/2017 448.30p 451.55p 447.25p 449.90p 18098478
06/09/2017 445.00p 448.15p 441.05p 446.75p 25161372
05/09/2017 447.00p 449.85p 446.55p 446.70p 25376092
04/09/2017 443.10p 447.45p 442.55p 446.45p 10149385
01/09/2017 447.15p 448.30p 442.80p 444.75p 16659965
31/08/2017 442.80p 446.70p 440.75p 445.15p 28626644
30/08/2017 442.15p 444.15p 440.00p 441.90p 17103594
29/08/2017 446.05p 446.05p 437.15p 440.40p 24350138
25/08/2017 445.60p 447.45p 444.35p 445.50p 14108335
24/08/2017 445.40p 447.05p 443.15p 443.15p 21872700
23/08/2017 442.65p 444.70p 440.60p 444.50p 18038984
22/08/2017 441.65p 443.75p 441.30p 442.20p 19345996
21/08/2017 440.70p 442.95p 437.95p 440.15p 16528945
18/08/2017 441.75p 443.10p 438.25p 440.00p 23037084
17/08/2017 443.30p 447.50p 442.35p 443.20p 20309196
16/08/2017 446.60p 449.65p 445.25p 445.45p 20164816
15/08/2017 446.05p 449.00p 443.25p 444.10p 17436898
14/08/2017 448.50p 449.20p 444.60p 446.10p 22260008
11/08/2017 452.80p 453.60p 447.75p 447.75p 26598624
10/08/2017 462.95p 463.60p 456.90p 457.75p 25638624
09/08/2017 469.15p 471.55p 467.85p 468.85p 19122578
08/08/2017 468.25p 473.40p 468.25p 471.15p 21005664
07/08/2017 464.05p 469.50p 464.05p 468.45p 20177768
04/08/2017 457.85p 465.00p 457.65p 463.30p 14537290
03/08/2017 457.45p 461.30p 453.60p 460.60p 24752806
02/08/2017 456.85p 459.70p 450.55p 459.30p 26726832
01/08/2017 455.00p 462.90p 452.45p 456.45p 38316476
31/07/2017 445.55p 449.35p 444.15p 445.80p 27406524
28/07/2017 442.30p 445.60p 439.75p 443.65p 23437148
27/07/2017 444.00p 447.80p 442.60p 444.70p 18404586
26/07/2017 447.05p 449.85p 444.65p 445.15p 18957934
25/07/2017 442.00p 447.65p 441.25p 446.45p 21661488
24/07/2017 443.70p 443.80p 436.95p 439.75p 40556060
21/07/2017 449.85p 454.40p 444.95p 446.30p 21301192
20/07/2017 448.55p 454.05p 447.35p 450.25p 21469804
19/07/2017 448.00p 448.20p 442.95p 445.95p 17128144
18/07/2017 445.80p 450.20p 442.75p 445.45p 16595054
17/07/2017 446.00p 451.00p 446.00p 447.85p 20804540
14/07/2017 447.75p 448.25p 443.25p 444.80p 28708392
13/07/2017 450.10p 450.55p 445.65p 446.85p 31211152
12/07/2017 445.15p 454.70p 445.00p 450.65p 21948400
11/07/2017 444.25p 444.85p 438.10p 442.45p 21368148
10/07/2017 447.05p 447.45p 441.50p 443.75p 16473217
07/07/2017 443.40p 446.10p 440.65p 444.00p 27296052
06/07/2017 445.90p 448.60p 441.25p 445.90p 23198434
05/07/2017 450.80p 451.90p 442.90p 444.15p 23760010
04/07/2017 450.10p 451.05p 447.85p 450.00p 15709293
03/07/2017 444.00p 453.05p 443.10p 451.30p 21092456
30/06/2017 446.00p 448.95p 440.45p 442.80p 31642936
29/06/2017 455.80p 458.05p 449.90p 449.90p 25903638
28/06/2017 457.85p 462.15p 452.95p 455.30p 22630402
27/06/2017 457.55p 462.20p 456.00p 460.30p 19247800
26/06/2017 457.60p 460.55p 456.65p 457.80p 17065316
23/06/2017 453.55p 457.10p 450.45p 456.35p 17014984
22/06/2017 455.55p 458.25p 450.00p 456.75p 21301506
21/06/2017 460.45p 461.20p 454.15p 456.70p 26924614
20/06/2017 472.35p 475.60p 459.40p 460.25p 30596244
19/06/2017 469.70p 474.70p 468.30p 472.65p 17021016
16/06/2017 463.10p 468.55p 462.05p 466.65p 65404112
15/06/2017 460.50p 467.00p 455.90p 460.95p 37046632
14/06/2017 470.10p 470.75p 461.45p 461.60p 33181310
13/06/2017 474.00p 474.20p 468.30p 470.15p 19478634
12/06/2017 471.65p 475.15p 464.20p 470.90p 27923012
09/06/2017 460.00p 468.30p 459.20p 467.80p 31239560
08/06/2017 455.45p 459.75p 453.75p 456.35p 34929380
07/06/2017 468.85p 469.00p 456.55p 456.80p 46155220
06/06/2017 463.00p 466.00p 458.60p 464.90p 33077466
05/06/2017 465.00p 469.50p 463.35p 464.05p 29041814
02/06/2017 469.50p 470.65p 462.17p 462.75p 44097968
01/06/2017 470.55p 471.90p 466.70p 470.00p 28436366
31/05/2017 472.00p 474.30p 466.47p 466.70p 88552552
30/05/2017 473.40p 476.50p 471.05p 472.10p 28652932
26/05/2017 470.20p 475.70p 469.03p 474.55p 29908672
25/05/2017 477.20p 478.00p 471.30p 473.10p 29507120
24/05/2017 475.20p 479.39p 474.20p 478.50p 32102780
23/05/2017 474.40p 476.90p 473.10p 474.25p 27894340
22/05/2017 473.45p 478.00p 472.30p 473.95p 34686476
19/05/2017 471.05p 475.45p 469.25p 472.15p 39719664
18/05/2017 468.60p 470.15p 461.00p 469.00p 40513572
17/05/2017 466.90p 472.10p 466.05p 470.50p 40748120
16/05/2017 463.90p 471.95p 457.64p 469.25p 59379960
15/05/2017 463.00p 468.63p 458.12p 464.20p 39886460
12/05/2017 455.55p 460.00p 454.90p 460.00p 65810288
11/05/2017 454.80p 462.00p 453.35p 455.95p 75351704
10/05/2017 456.70p 463.15p 455.70p 460.55p 34584336
09/05/2017 457.00p 458.65p 454.85p 455.75p 23046590
08/05/2017 453.00p 456.40p 450.60p 454.45p 33630200

*Close Price adjusted for both dividends and splits