BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
12/06/2015 443.75p 445.90p 436.40p 437.60p 28390688
11/06/2015 443.65p 449.20p 442.54p 446.80p 26769176
10/06/2015 440.00p 444.01p 439.75p 443.55p 29431176
09/06/2015 443.50p 444.00p 438.15p 441.35p 19248872
08/06/2015 444.20p 445.97p 437.70p 441.90p 19899296
05/06/2015 438.50p 446.00p 435.40p 443.35p 28788940
04/06/2015 447.65p 447.65p 439.85p 440.15p 26387596
03/06/2015 450.00p 453.55p 447.20p 449.55p 27032854
02/06/2015 450.00p 456.02p 442.25p 449.95p 27661476
01/06/2015 452.25p 454.30p 446.60p 447.40p 25069116
29/05/2015 453.00p 456.90p 449.64p 450.75p 33980872
28/05/2015 453.05p 454.95p 449.40p 453.30p 19784324
27/05/2015 452.00p 457.15p 450.40p 454.40p 23281868
26/05/2015 457.75p 458.50p 449.25p 451.70p 28740012
22/05/2015 458.90p 461.65p 456.75p 457.75p 22676408
21/05/2015 450.90p 458.60p 450.60p 458.00p 28499876
20/05/2015 451.20p 456.60p 445.55p 452.10p 26462188
19/05/2015 454.50p 457.60p 448.09p 452.35p 28684188
18/05/2015 450.65p 456.40p 449.20p 452.30p 26639676
15/05/2015 456.20p 467.31p 449.98p 452.40p 26021676
14/05/2015 454.35p 466.34p 451.10p 456.80p 19548052
13/05/2015 456.00p 461.40p 453.80p 456.00p 27419316
12/05/2015 454.15p 458.65p 451.20p 456.05p 40564020
11/05/2015 460.55p 466.90p 457.35p 457.70p 26390872
08/05/2015 461.45p 464.25p 458.10p 461.30p 33876064
07/05/2015 466.45p 467.35p 454.40p 457.10p 42653052
06/05/2015 473.60p 476.35p 469.00p 473.30p 34456872
05/05/2015 475.70p 481.85p 471.05p 474.95p 44584612
01/05/2015 469.50p 469.95p 466.35p 468.60p 18680928
30/04/2015 470.10p 472.85p 466.10p 470.10p 38341556
29/04/2015 473.45p 475.95p 465.20p 468.15p 40355208
28/04/2015 480.00p 485.85p 471.05p 476.10p 64846240
27/04/2015 477.35p 478.90p 471.20p 476.90p 32689188
24/04/2015 484.15p 487.50p 477.10p 478.40p 36573952
23/04/2015 481.35p 485.35p 480.25p 484.15p 26140592
22/04/2015 480.45p 484.20p 475.00p 479.75p 29213900
21/04/2015 482.45p 487.40p 479.66p 480.00p 43279272
20/04/2015 479.75p 484.55p 479.12p 483.40p 30145204
17/04/2015 474.40p 480.00p 473.50p 479.35p 49267432
16/04/2015 479.10p 479.60p 470.85p 473.45p 36986444
15/04/2015 470.50p 479.17p 469.50p 475.80p 41544880
14/04/2015 468.00p 472.35p 466.80p 470.95p 30898784
13/04/2015 470.20p 472.45p 465.10p 471.00p 25652992
10/04/2015 465.95p 473.10p 462.49p 472.25p 29880584
09/04/2015 457.90p 463.70p 450.35p 463.70p 40840700
08/04/2015 468.30p 476.35p 456.70p 457.30p 85533056
07/04/2015 450.00p 457.30p 446.25p 454.85p 36223988
02/04/2015 443.70p 445.02p 438.00p 442.85p 20899148
01/04/2015 437.80p 445.15p 437.25p 442.10p 25009288
31/03/2015 447.45p 448.10p 418.74p 436.70p 37357864
30/03/2015 446.35p 448.10p 443.12p 446.10p 28630920
27/03/2015 445.65p 447.45p 438.25p 443.60p 31456512
26/03/2015 449.00p 458.95p 444.30p 446.10p 49179164
25/03/2015 442.50p 449.80p 440.07p 448.35p 25051870
24/03/2015 447.15p 449.90p 444.15p 444.15p 29397852
23/03/2015 449.05p 450.40p 431.78p 447.90p 28839140
20/03/2015 442.00p 451.00p 436.95p 451.00p 107732984
19/03/2015 438.00p 441.90p 434.40p 440.90p 37206284
18/03/2015 425.15p 436.10p 423.40p 436.10p 40014012
17/03/2015 419.40p 426.50p 404.05p 425.90p 41975608
16/03/2015 421.60p 421.95p 413.75p 417.60p 30319952
13/03/2015 426.20p 427.60p 415.99p 418.25p 29671488
12/03/2015 426.45p 434.21p 424.75p 425.85p 32319264
11/03/2015 430.85p 433.86p 423.30p 425.15p 28899776
10/03/2015 444.90p 445.50p 428.10p 428.10p 36729708
09/03/2015 445.15p 448.35p 432.25p 445.70p 26524624
06/03/2015 451.00p 499.25p 441.96p 447.00p 32460618
05/03/2015 452.25p 454.30p 445.13p 452.60p 26614832
04/03/2015 453.00p 453.25p 446.69p 451.05p 38273408
03/03/2015 448.15p 450.75p 446.25p 448.60p 31708688
02/03/2015 447.70p 449.50p 442.80p 446.65p 26288412
27/02/2015 447.10p 449.80p 445.40p 448.05p 30312502
26/02/2015 449.20p 452.70p 446.00p 448.00p 24948388
25/02/2015 447.35p 462.98p 445.55p 449.40p 18737816
24/02/2015 444.90p 448.50p 442.25p 448.35p 26724740
23/02/2015 450.00p 450.00p 440.85p 444.60p 24771910
20/02/2015 446.00p 449.25p 442.15p 446.70p 31763212
19/02/2015 448.10p 448.10p 440.20p 445.70p 30864948
18/02/2015 456.20p 456.75p 447.45p 451.30p 29383992
17/02/2015 449.00p 458.15p 447.50p 452.00p 31877184
16/02/2015 454.20p 457.35p 449.90p 451.90p 22031560
13/02/2015 444.75p 456.33p 444.00p 454.20p 39341060
12/02/2015 439.30p 448.85p 439.16p 444.30p 50451232
11/02/2015 448.00p 448.75p 440.40p 445.80p 26394968

*Close Price adjusted for both dividends and splits