BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/03/2016 353.30p 355.25p 347.55p 353.35p 28192894
23/03/2016 360.20p 361.60p 353.90p 356.10p 24272908
22/03/2016 357.00p 362.20p 354.85p 360.75p 33346692
21/03/2016 354.95p 360.65p 352.50p 356.20p 24875428
18/03/2016 359.40p 362.55p 356.95p 357.00p 49403020
17/03/2016 355.20p 360.40p 342.20p 359.60p 38711844
16/03/2016 346.00p 354.45p 344.30p 350.10p 36317192
15/03/2016 342.00p 344.35p 339.90p 342.00p 32097540
14/03/2016 349.45p 353.10p 335.62p 345.45p 34796868
11/03/2016 349.00p 355.80p 344.80p 348.40p 36637372
10/03/2016 354.95p 356.65p 343.15p 343.20p 44584384
09/03/2016 350.80p 357.45p 350.45p 356.00p 41266100
08/03/2016 363.90p 364.45p 351.15p 354.20p 45570616
07/03/2016 365.05p 368.35p 355.75p 365.55p 48195424
04/03/2016 365.00p 371.15p 360.90p 367.90p 36800788
03/03/2016 355.00p 364.70p 352.38p 362.00p 53825912
02/03/2016 353.00p 353.90p 346.10p 352.90p 35522724
01/03/2016 351.00p 355.35p 347.95p 350.65p 29134378
29/02/2016 347.00p 351.55p 344.65p 351.45p 39041964
26/02/2016 343.30p 351.50p 341.60p 349.55p 40426720
25/02/2016 339.55p 346.49p 336.25p 338.45p 36265696
24/02/2016 343.15p 344.05p 332.56p 335.00p 52548136
23/02/2016 354.00p 354.60p 344.15p 345.35p 39008784
22/02/2016 347.60p 358.90p 347.60p 356.65p 20966888
19/02/2016 345.25p 351.00p 341.00p 343.25p 24989648
18/02/2016 351.00p 352.30p 310.00p 345.40p 43395072
17/02/2016 336.05p 350.95p 335.15p 349.85p 53916644
16/02/2016 341.25p 348.25p 334.28p 337.40p 54103092
15/02/2016 339.60p 339.85p 331.75p 332.80p 29000384
12/02/2016 317.00p 332.83p 316.11p 332.50p 56248496
11/02/2016 319.70p 321.09p 309.10p 310.25p 48991592
10/02/2016 335.20p 337.70p 326.35p 330.10p 39246160
09/02/2016 344.50p 347.70p 334.45p 334.45p 44362724
08/02/2016 352.90p 353.40p 337.85p 343.90p 36702380
05/02/2016 350.00p 356.55p 345.40p 350.65p 34045328
04/02/2016 341.00p 354.40p 338.20p 350.85p 59332760
03/02/2016 332.35p 337.10p 324.55p 332.35p 54849784
02/02/2016 348.10p 349.80p 330.10p 335.10p 83735688
01/02/2016 379.45p 381.80p 359.70p 366.95p 54869712
29/01/2016 376.05p 377.80p 366.90p 376.10p 56502072
28/01/2016 362.50p 378.80p 360.85p 368.45p 62405704
27/01/2016 356.00p 362.90p 349.95p 362.90p 41412900
26/01/2016 342.20p 357.80p 338.00p 356.50p 42092500
25/01/2016 352.80p 353.43p 343.05p 350.15p 47281528
22/01/2016 350.85p 357.80p 347.45p 352.70p 48161136
21/01/2016 328.60p 344.15p 326.05p 342.25p 53442424
20/01/2016 333.70p 336.20p 325.10p 328.15p 63283400
19/01/2016 346.30p 351.45p 339.65p 342.45p 42386976
18/01/2016 336.65p 347.35p 333.10p 340.50p 41699868
15/01/2016 349.30p 349.65p 335.55p 338.15p 53838444
14/01/2016 332.20p 353.10p 330.35p 347.70p 61223404
13/01/2016 327.10p 342.10p 325.00p 335.85p 55594232
12/01/2016 328.00p 336.90p 322.40p 323.10p 46002968
11/01/2016 329.05p 336.00p 327.35p 328.05p 36482012
08/01/2016 339.70p 339.71p 328.70p 328.70p 38647740
07/01/2016 337.00p 339.40p 324.60p 337.70p 59009864
06/01/2016 350.40p 352.02p 339.10p 343.45p 28972712
05/01/2016 349.00p 352.50p 343.50p 348.15p 23383274
04/01/2016 351.25p 353.45p 343.80p 347.55p 30115032
31/12/2015 355.00p 356.35p 352.61p 354.00p 6942548
30/12/2015 358.00p 358.00p 353.90p 355.15p 17521298
29/12/2015 357.15p 362.85p 356.85p 360.75p 25250416
24/12/2015 363.90p 366.30p 362.95p 365.95p 7161881
23/12/2015 348.10p 360.85p 347.95p 360.40p 34897168
22/12/2015 342.00p 345.30p 338.40p 344.95p 24472064
21/12/2015 339.50p 345.00p 335.20p 335.20p 27116022
18/12/2015 338.05p 345.30p 336.35p 339.30p 44715168
17/12/2015 345.20p 345.80p 339.70p 340.35p 30541924
16/12/2015 340.00p 346.65p 339.40p 340.20p 34985076
15/12/2015 330.50p 340.25p 330.50p 337.70p 40856200
14/12/2015 338.45p 340.00p 328.80p 329.30p 39295228
11/12/2015 349.50p 351.25p 337.10p 338.00p 32322872
10/12/2015 351.80p 354.70p 348.55p 350.95p 29931612
09/12/2015 348.75p 356.85p 343.90p 350.45p 35093272
08/12/2015 344.80p 352.75p 340.00p 347.80p 39784932
07/12/2015 356.25p 358.20p 346.60p 347.60p 32311532
04/12/2015 369.10p 375.25p 356.80p 359.70p 37017832
03/12/2015 380.60p 382.30p 368.37p 368.55p 39156512
02/12/2015 382.75p 386.20p 380.35p 382.00p 32002480
01/12/2015 386.35p 387.48p 382.25p 384.55p 20884696
30/11/2015 384.80p 389.00p 383.20p 385.25p 40098976
27/11/2015 387.45p 388.35p 385.10p 386.55p 19857588
26/11/2015 386.10p 390.90p 385.30p 389.60p 20478428
25/11/2015 386.70p 389.35p 382.15p 386.10p 26263830
24/11/2015 380.70p 387.00p 377.80p 385.90p 33094964
23/11/2015 375.00p 385.85p 372.70p 380.75p 29628072
20/11/2015 384.70p 385.65p 379.65p 381.30p 32153368
19/11/2015 384.10p 389.95p 381.95p 385.15p 30063992
18/11/2015 375.00p 384.90p 373.11p 382.50p 33870616
17/11/2015 377.95p 380.20p 374.50p 378.55p 32865716
16/11/2015 362.35p 373.10p 362.35p 368.65p 28733684
13/11/2015 365.95p 369.80p 360.35p 364.50p 27349974
12/11/2015 376.40p 379.15p 367.10p 367.25p 32428210
11/11/2015 383.80p 384.55p 376.95p 377.90p 23076290
10/11/2015 385.15p 386.85p 381.05p 382.50p 25364596
09/11/2015 386.20p 392.30p 382.60p 382.60p 24666798
06/11/2015 389.20p 395.05p 384.80p 386.50p 31363216
05/11/2015 393.10p 395.90p 387.25p 390.45p 30484394
04/11/2015 402.90p 411.50p 401.70p 402.05p 45564464
03/11/2015 389.70p 403.25p 386.55p 403.25p 46089592
02/11/2015 386.40p 389.20p 380.85p 388.25p 20452412
30/10/2015 393.05p 393.95p 383.60p 386.40p 31703596
29/10/2015 390.85p 392.90p 382.20p 391.70p 34556856
28/10/2015 382.65p 393.15p 377.45p 391.00p 38510492
27/10/2015 390.00p 392.87p 376.75p 380.00p 44460184
26/10/2015 386.75p 389.25p 382.50p 384.40p 22654728
23/10/2015 391.90p 395.05p 385.90p 388.10p 26356320
22/10/2015 381.00p 390.45p 380.55p 388.55p 37359480
21/10/2015 378.65p 385.40p 375.20p 380.95p 33070294
20/10/2015 376.80p 378.20p 370.95p 376.55p 23317484
19/10/2015 383.65p 387.00p 375.55p 377.25p 19028768
16/10/2015 383.00p 389.85p 382.10p 384.00p 24500388
15/10/2015 381.45p 386.35p 379.60p 379.65p 29203586
14/10/2015 379.30p 383.55p 375.30p 377.65p 26910648
13/10/2015 383.10p 384.90p 376.25p 382.75p 29372846
12/10/2015 390.75p 393.30p 383.55p 384.80p 25522096
09/10/2015 393.00p 397.30p 390.35p 391.60p 34631564
08/10/2015 384.75p 389.70p 380.40p 388.95p 33194534
07/10/2015 377.50p 393.85p 376.90p 387.00p 64363332
06/10/2015 370.60p 379.00p 362.30p 378.10p 39379112
05/10/2015 359.85p 369.15p 356.05p 368.00p 44442892
02/10/2015 342.70p 353.00p 341.80p 351.45p 43168592
01/10/2015 339.05p 349.85p 339.05p 342.25p 46504168
30/09/2015 329.95p 334.00p 328.00p 334.00p 36229744
29/09/2015 319.90p 330.00p 319.90p 326.20p 31380396
28/09/2015 333.60p 335.20p 322.98p 323.05p 23460308
25/09/2015 329.15p 334.80p 328.27p 333.30p 32188740
24/09/2015 327.30p 327.35p 321.70p 322.90p 32525656
23/09/2015 326.50p 334.10p 325.90p 329.45p 29369384
22/09/2015 334.65p 334.65p 321.85p 325.20p 44325848
21/09/2015 331.00p 336.40p 330.10p 333.55p 28372226
18/09/2015 343.85p 347.36p 329.55p 333.45p 75436952
17/09/2015 345.40p 346.78p 342.90p 345.70p 48618780
16/09/2015 339.60p 347.15p 337.25p 345.85p 33785344
15/09/2015 333.65p 339.95p 328.45p 338.70p 39832152
14/09/2015 335.90p 339.50p 329.75p 332.00p 26567260
11/09/2015 337.15p 339.45p 333.05p 333.50p 27504804
10/09/2015 339.80p 342.05p 333.05p 335.30p 44684220
09/09/2015 345.30p 347.55p 341.95p 342.50p 29531520
08/09/2015 339.10p 346.60p 338.10p 340.20p 45803880
07/09/2015 339.80p 345.70p 335.54p 336.00p 20930730
04/09/2015 350.00p 350.80p 334.89p 337.90p 48708944
03/09/2015 351.00p 358.75p 252.55p 355.85p 40384464
02/09/2015 349.00p 353.00p 341.99p 345.30p 46152328
01/09/2015 358.45p 363.75p 347.30p 349.40p 55287204
28/08/2015 355.00p 360.80p 348.85p 360.50p 47119280
27/08/2015 337.70p 354.15p 333.70p 351.20p 53787144
26/08/2015 330.95p 339.90p 327.45p 331.20p 66939848
25/08/2015 335.70p 338.80p 332.65p 335.35p 89785232
24/08/2015 345.15p 362.85p 326.25p 331.05p 72815024
21/08/2015 363.80p 369.18p 357.20p 357.20p 35801080
20/08/2015 365.10p 374.85p 362.55p 369.60p 38485996
19/08/2015 373.50p 373.50p 366.40p 367.50p 30153664
18/08/2015 378.30p 379.80p 373.05p 373.75p 21498496
17/08/2015 380.00p 381.00p 374.15p 378.15p 22658380
14/08/2015 380.20p 382.45p 377.10p 379.25p 29732534
13/08/2015 389.30p 391.75p 382.25p 383.15p 31285176
12/08/2015 378.00p 384.80p 376.20p 383.60p 46452716
11/08/2015 385.55p 390.10p 380.46p 380.50p 31211530
10/08/2015 386.40p 387.70p 379.50p 385.50p 65915620
07/08/2015 384.40p 391.01p 383.80p 385.60p 38213280
06/08/2015 386.00p 386.00p 380.15p 383.20p 36164212
05/08/2015 390.00p 397.35p 388.95p 395.05p 29017984
04/08/2015 389.95p 392.70p 385.75p 390.40p 46565944
03/08/2015 392.70p 395.40p 387.20p 391.45p 38979440
31/07/2015 402.90p 402.90p 392.40p 395.45p 34337400
30/07/2015 399.00p 405.85p 397.60p 401.00p 35395712
29/07/2015 396.05p 399.10p 391.65p 398.60p 48660080
28/07/2015 385.00p 396.78p 383.00p 392.65p 44690280
27/07/2015 393.60p 396.40p 384.15p 387.30p 33479058
24/07/2015 401.70p 402.60p 394.10p 394.70p 33652228
23/07/2015 405.40p 407.05p 400.10p 401.00p 37226244
22/07/2015 412.80p 413.35p 406.59p 406.60p 28926748
21/07/2015 417.10p 417.15p 412.35p 414.00p 27275396
20/07/2015 418.00p 420.65p 415.55p 416.60p 18047920
17/07/2015 422.35p 422.43p 415.45p 416.95p 24825012
16/07/2015 428.00p 428.00p 421.10p 422.00p 27706682
15/07/2015 429.35p 432.47p 425.85p 427.10p 23381108
14/07/2015 427.35p 430.95p 424.15p 429.15p 27453472
13/07/2015 433.25p 433.25p 425.00p 428.80p 21029540
10/07/2015 431.20p 432.15p 423.25p 427.00p 29506148
09/07/2015 426.15p 428.95p 421.90p 426.05p 29587252
08/07/2015 420.05p 426.25p 419.20p 423.20p 27696284
07/07/2015 427.75p 429.85p 416.80p 418.55p 41700024
06/07/2015 429.65p 434.65p 428.30p 429.50p 27122614
03/07/2015 439.00p 445.05p 432.55p 434.40p 34957224
02/07/2015 420.70p 441.45p 419.35p 437.40p 66373832
01/07/2015 425.00p 425.80p 417.99p 419.15p 30738126
30/06/2015 427.60p 427.60p 420.15p 420.15p 32718186
29/06/2015 428.80p 434.05p 427.15p 427.55p 27762140
26/06/2015 442.40p 443.05p 437.05p 437.55p 18408060
25/06/2015 443.25p 447.50p 440.15p 442.30p 22125576
24/06/2015 438.85p 444.65p 436.55p 442.10p 21193348
23/06/2015 439.60p 440.75p 436.20p 438.95p 17454244
22/06/2015 436.05p 439.65p 434.55p 439.40p 21640148
19/06/2015 432.60p 436.55p 429.65p 431.35p 41744236
18/06/2015 435.10p 435.10p 430.68p 434.45p 22906780
17/06/2015 433.50p 440.35p 432.00p 435.00p 25693060
16/06/2015 435.50p 446.64p 429.30p 432.40p 36440528
15/06/2015 436.00p 439.05p 430.94p 435.05p 21333708

*Close Price adjusted for both dividends and splits