BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/12/2014 380.30p 397.70p 377.75p 397.55p 61511452
16/12/2014 372.20p 383.95p 364.40p 383.95p 76073872
15/12/2014 384.90p 392.81p 373.00p 373.25p 55316424
12/12/2014 396.10p 399.55p 385.61p 385.65p 51830300
11/12/2014 400.40p 407.25p 398.05p 398.80p 50310400
10/12/2014 408.00p 408.65p 398.15p 399.60p 41730824
09/12/2014 414.00p 414.40p 405.10p 405.95p 48288784
08/12/2014 423.35p 425.00p 415.62p 417.30p 29844844
05/12/2014 428.75p 429.94p 422.50p 424.50p 31309522
04/12/2014 437.45p 438.53p 424.70p 426.90p 34525320
03/12/2014 437.75p 439.80p 429.75p 436.85p 33720104
02/12/2014 419.70p 437.45p 419.70p 433.85p 47305268
01/12/2014 414.00p 421.10p 408.85p 414.50p 40014088
28/11/2014 422.95p 422.95p 408.80p 420.20p 61059820
27/11/2014 437.15p 437.40p 424.60p 426.20p 33365396
26/11/2014 441.40p 442.56p 436.25p 437.90p 20470150
25/11/2014 445.70p 445.70p 440.30p 442.50p 27690336
24/11/2014 450.00p 452.45p 445.25p 447.20p 21824046
21/11/2014 443.30p 450.80p 442.76p 448.20p 30688120
20/11/2014 441.10p 443.07p 436.85p 441.35p 22571828
19/11/2014 438.00p 440.15p 433.50p 440.15p 28971688
18/11/2014 434.00p 439.89p 433.80p 437.60p 24154022
17/11/2014 431.05p 434.20p 429.30p 432.45p 19093312
14/11/2014 428.95p 434.55p 418.75p 431.80p 26617276
13/11/2014 435.15p 436.35p 428.20p 429.95p 33405744
12/11/2014 434.55p 437.10p 430.95p 433.90p 23668672
11/11/2014 439.60p 439.60p 432.80p 433.75p 23621452
10/11/2014 438.90p 442.65p 436.90p 439.60p 26362708
07/11/2014 437.40p 443.90p 435.17p 441.30p 30465502
06/11/2014 434.10p 441.60p 433.45p 435.90p 29360080
05/11/2014 432.25p 441.10p 428.26p 440.15p 29968248
04/11/2014 440.00p 440.20p 429.80p 430.40p 57000032
03/11/2014 447.65p 449.95p 442.35p 443.70p 25457680
31/10/2014 449.90p 452.36p 444.35p 449.00p 40266924
30/10/2014 447.30p 447.98p 436.15p 444.00p 30746228
29/10/2014 438.15p 448.02p 434.90p 445.30p 31662836
28/10/2014 436.00p 438.75p 429.60p 437.00p 23179092
27/10/2014 438.25p 439.60p 428.15p 430.25p 18065388
24/10/2014 435.80p 437.30p 431.90p 432.85p 22040356
23/10/2014 431.45p 440.64p 426.70p 438.95p 32500838
22/10/2014 433.55p 436.15p 431.15p 434.25p 29681412
21/10/2014 420.40p 434.14p 419.65p 433.65p 28798988
20/10/2014 428.80p 430.05p 419.65p 421.90p 25041176
17/10/2014 422.60p 431.54p 419.50p 428.50p 47852728
16/10/2014 419.80p 423.30p 405.35p 420.00p 53984004
15/10/2014 427.10p 428.95p 416.70p 416.70p 33743152
14/10/2014 429.00p 430.07p 423.25p 426.65p 42723816
13/10/2014 427.90p 434.45p 425.55p 431.95p 23723116
10/10/2014 433.90p 434.50p 428.05p 428.15p 34686652
09/10/2014 442.70p 445.17p 434.60p 435.15p 23907456
08/10/2014 442.40p 444.20p 438.63p 440.15p 21708990
07/10/2014 444.95p 445.50p 440.45p 441.75p 24376338
06/10/2014 445.45p 448.45p 442.35p 446.10p 22079354
03/10/2014 446.95p 447.70p 441.70p 445.00p 23157148
02/10/2014 452.40p 452.90p 439.85p 440.10p 32611088
01/10/2014 454.85p 455.45p 449.55p 452.75p 23032124
30/09/2014 457.00p 458.51p 450.55p 453.45p 30956524
29/09/2014 454.20p 456.65p 444.03p 456.35p 26906080
26/09/2014 450.80p 453.50p 440.72p 451.70p 39203828
25/09/2014 462.85p 463.75p 450.15p 451.80p 54816540
24/09/2014 466.05p 468.00p 455.15p 464.95p 27417864
23/09/2014 470.00p 471.30p 464.85p 466.05p 23248228
22/09/2014 473.05p 475.21p 468.55p 469.95p 18766912
19/09/2014 475.10p 478.40p 473.30p 473.30p 48982228
18/09/2014 470.75p 475.90p 469.96p 471.30p 19617964
17/09/2014 472.60p 478.33p 469.80p 471.05p 22949126
16/09/2014 469.10p 473.00p 465.60p 472.35p 22333544
15/09/2014 467.00p 468.30p 462.50p 468.30p 20628520
12/09/2014 472.60p 494.90p 458.67p 470.15p 29882240
11/09/2014 476.35p 478.37p 462.06p 472.20p 33553536
10/09/2014 467.45p 473.95p 466.90p 471.60p 36036864
09/09/2014 467.80p 482.00p 462.70p 466.85p 31743908
08/09/2014 468.25p 468.97p 458.25p 468.70p 32296186
05/09/2014 457.00p 467.25p 450.30p 466.80p 67696816
04/09/2014 484.70p 488.80p 453.80p 455.00p 89162272
03/09/2014 478.05p 485.60p 476.50p 483.75p 37636868
02/09/2014 484.50p 486.14p 475.80p 477.30p 31220408
01/09/2014 481.95p 483.00p 480.00p 482.70p 15753898
29/08/2014 481.90p 483.95p 477.45p 481.65p 27674998
28/08/2014 483.10p 485.20p 480.80p 482.35p 21660950
27/08/2014 485.25p 486.93p 483.60p 485.40p 14193820
26/08/2014 487.75p 487.75p 482.75p 485.75p 20628866
22/08/2014 483.40p 485.20p 480.00p 485.10p 14780885
21/08/2014 483.10p 485.05p 481.50p 483.85p 13855321
20/08/2014 483.95p 485.50p 475.03p 481.00p 18554952
19/08/2014 477.25p 481.60p 475.65p 481.60p 22851968
18/08/2014 472.85p 476.89p 472.85p 474.00p 18663604
15/08/2014 473.50p 475.50p 469.35p 470.95p 24316976
14/08/2014 470.75p 474.74p 469.05p 472.00p 18013778
13/08/2014 469.65p 472.30p 466.89p 470.25p 26640008
12/08/2014 470.45p 471.90p 466.70p 468.90p 18308716
11/08/2014 469.85p 472.70p 467.36p 469.00p 25234496
08/08/2014 466.35p 468.80p 463.67p 464.05p 28088690
07/08/2014 474.00p 476.65p 468.45p 469.10p 28960982
06/08/2014 475.00p 482.30p 473.05p 473.70p 38584512
05/08/2014 487.75p 490.15p 482.30p 482.30p 19567944
04/08/2014 482.50p 487.40p 480.15p 484.55p 21742960
01/08/2014 483.90p 485.95p 476.65p 482.95p 26500964
31/07/2014 485.00p 487.90p 482.75p 484.00p 37701156
30/07/2014 482.00p 486.33p 479.50p 481.75p 33202040
29/07/2014 499.55p 501.30p 483.28p 484.25p 36876116
28/07/2014 499.45p 499.45p 494.00p 496.85p 18728252
25/07/2014 501.90p 503.00p 498.35p 499.10p 21310002
24/07/2014 500.00p 504.00p 498.70p 503.80p 13304704
23/07/2014 496.90p 501.70p 495.05p 500.80p 16655277
22/07/2014 495.25p 499.00p 494.00p 498.50p 19391612
21/07/2014 492.45p 496.15p 491.85p 492.05p 26333412
18/07/2014 495.75p 497.31p 492.44p 493.70p 23743000
17/07/2014 504.90p 525.80p 495.90p 496.80p 34407000
16/07/2014 501.50p 507.70p 500.80p 506.60p 14849061
15/07/2014 502.40p 505.70p 499.85p 500.30p 14309434
14/07/2014 503.40p 507.15p 501.20p 503.40p 13806386
11/07/2014 504.90p 505.86p 501.93p 503.80p 11824844
10/07/2014 507.90p 508.90p 502.50p 503.70p 13941220
09/07/2014 509.60p 510.70p 503.50p 508.00p 15635234
08/07/2014 514.30p 514.80p 509.90p 510.70p 20284974
07/07/2014 519.00p 519.40p 512.13p 513.70p 14470798
04/07/2014 516.50p 521.35p 516.10p 519.20p 6617023
03/07/2014 520.70p 521.65p 515.60p 516.90p 14035678
02/07/2014 515.80p 520.00p 514.60p 519.80p 14398136
01/07/2014 516.50p 518.50p 513.70p 515.30p 13169433
30/06/2014 516.30p 519.30p 513.12p 514.90p 18424812
27/06/2014 516.00p 519.80p 514.60p 514.60p 12082603
26/06/2014 516.80p 518.00p 511.70p 515.50p 14491192
25/06/2014 519.10p 523.90p 515.94p 516.90p 19999576
24/06/2014 521.00p 526.80p 520.00p 523.90p 22225172
23/06/2014 517.40p 521.30p 515.00p 520.00p 15358384
20/06/2014 515.70p 520.60p 513.80p 518.60p 34900488
19/06/2014 515.90p 519.04p 514.40p 515.70p 21077322
18/06/2014 508.00p 514.55p 504.90p 514.40p 31450320
17/06/2014 507.40p 508.00p 503.70p 506.10p 14439767
16/06/2014 507.50p 510.50p 505.60p 505.60p 21398028
13/06/2014 509.10p 513.96p 505.20p 507.50p 41582016
12/06/2014 505.20p 509.00p 503.80p 508.30p 15110001
11/06/2014 508.90p 509.20p 503.54p 506.00p 12553636
10/06/2014 504.40p 507.20p 502.63p 507.20p 27922504
09/06/2014 504.10p 506.40p 502.80p 505.60p 8316829
06/06/2014 499.40p 505.00p 498.15p 505.00p 14872052
05/06/2014 498.75p 502.10p 494.30p 499.70p 16408652
04/06/2014 502.40p 503.20p 496.60p 497.85p 19707370
03/06/2014 503.50p 505.30p 501.50p 503.20p 12548163
02/06/2014 504.50p 506.50p 503.30p 504.90p 18274508
30/05/2014 503.90p 506.60p 501.00p 503.00p 34703104
29/05/2014 505.80p 509.40p 504.70p 505.60p 12034565
28/05/2014 503.70p 507.95p 502.60p 506.10p 17777392
27/05/2014 508.90p 508.90p 503.50p 504.20p 18387564
23/05/2014 507.60p 507.92p 504.70p 507.00p 12188353
22/05/2014 511.10p 511.10p 501.00p 508.20p 19289268
21/05/2014 505.10p 509.30p 505.10p 509.30p 28272940
20/05/2014 504.80p 509.10p 501.00p 506.30p 21045370
19/05/2014 508.40p 510.26p 505.83p 509.10p 20881686
16/05/2014 504.90p 508.10p 502.98p 507.10p 28256112
15/05/2014 504.40p 505.30p 500.04p 503.00p 23105164
14/05/2014 500.30p 504.20p 499.20p 503.50p 18438288
13/05/2014 502.00p 502.00p 497.35p 500.20p 16497804
12/05/2014 501.30p 504.43p 498.90p 501.30p 15642370
09/05/2014 501.60p 502.70p 499.00p 500.90p 13421419
08/05/2014 501.60p 506.78p 499.75p 501.30p 23748642
07/05/2014 495.75p 504.20p 494.00p 501.40p 27716860
06/05/2014 503.90p 504.59p 499.65p 501.00p 20305556
02/05/2014 498.65p 503.80p 497.75p 501.70p 25918238
01/05/2014 503.90p 505.50p 496.10p 498.05p 11872319
30/04/2014 496.75p 506.10p 495.50p 499.20p 32946300
29/04/2014 491.00p 502.65p 488.35p 502.60p 36529948
28/04/2014 490.85p 493.50p 483.95p 488.35p 33475416
25/04/2014 490.00p 496.00p 489.18p 493.50p 32281092
24/04/2014 487.50p 489.65p 485.85p 489.35p 32968766
23/04/2014 486.70p 487.25p 482.35p 485.85p 23684752
22/04/2014 483.25p 488.20p 482.29p 486.60p 29349760
17/04/2014 480.20p 483.00p 477.50p 482.05p 16169766
16/04/2014 476.50p 479.90p 476.00p 478.50p 14978231
15/04/2014 474.85p 478.15p 472.80p 473.50p 40336544
14/04/2014 471.55p 474.55p 467.10p 474.55p 44181228
11/04/2014 480.90p 484.00p 475.10p 475.45p 20172320
10/04/2014 484.55p 486.29p 481.00p 484.00p 14130714
09/04/2014 478.20p 483.15p 477.20p 482.90p 16198546
08/04/2014 482.90p 485.15p 476.90p 477.20p 25438496
07/04/2014 486.00p 490.05p 482.80p 484.85p 27091360
04/04/2014 486.60p 495.68p 483.40p 490.05p 17303080
03/04/2014 484.85p 488.80p 482.80p 485.15p 15099992
02/04/2014 484.15p 488.15p 482.00p 485.40p 17401970
01/04/2014 480.70p 484.95p 480.00p 484.30p 15140860
31/03/2014 485.35p 486.60p 478.80p 480.00p 32543386
28/03/2014 477.90p 497.69p 476.35p 484.15p 24941452
27/03/2014 474.10p 477.15p 471.50p 476.35p 21691328
26/03/2014 473.25p 479.75p 472.00p 476.20p 20619792
25/03/2014 470.15p 476.35p 466.00p 473.95p 34229980
24/03/2014 470.45p 473.40p 468.15p 468.50p 29441708
21/03/2014 468.50p 474.00p 462.64p 468.75p 95672792
20/03/2014 477.00p 477.00p 467.60p 468.25p 56121528
19/03/2014 477.15p 479.05p 473.50p 476.95p 21131152
18/03/2014 476.05p 480.50p 475.05p 477.00p 28350022
17/03/2014 479.20p 479.96p 475.07p 476.85p 27919248
14/03/2014 478.80p 486.07p 476.30p 477.25p 26241144
13/03/2014 484.10p 484.30p 477.85p 478.50p 20068742
12/03/2014 483.10p 485.80p 482.15p 482.60p 24078170
11/03/2014 484.15p 487.85p 483.20p 484.00p 27941548
10/03/2014 480.00p 487.15p 479.25p 484.00p 33760632
07/03/2014 487.85p 488.30p 480.05p 480.05p 31723688
06/03/2014 488.15p 489.70p 485.10p 486.90p 18090626

*Close Price adjusted for both dividends and splits