BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/08/2012 437.30p 442.55p 435.40p 441.00p 14611824
03/08/2012 430.00p 438.31p 429.55p 437.95p 18863696
02/08/2012 429.45p 436.75p 426.35p 429.25p 27674776
01/08/2012 422.50p 428.60p 421.15p 428.05p 25230696
31/07/2012 430.00p 442.80p 423.55p 425.05p 57873912
30/07/2012 438.95p 446.60p 436.85p 444.45p 24370160
27/07/2012 436.75p 440.13p 431.60p 438.70p 23685164
26/07/2012 428.10p 433.85p 422.55p 432.70p 19360664
25/07/2012 424.35p 431.80p 423.00p 428.45p 17413388
24/07/2012 434.00p 437.71p 426.95p 427.85p 19996046
23/07/2012 437.00p 438.17p 427.50p 430.55p 21794288
20/07/2012 443.95p 445.00p 438.77p 439.85p 29457616
19/07/2012 444.30p 446.90p 440.50p 444.20p 22644596
18/07/2012 443.00p 446.05p 440.10p 444.90p 28681984
17/07/2012 442.00p 446.98p 439.85p 444.00p 26918046
16/07/2012 436.50p 443.17p 436.10p 441.50p 20834076
13/07/2012 436.50p 442.00p 435.60p 438.10p 26770964
12/07/2012 431.35p 435.90p 428.60p 435.10p 28356752
11/07/2012 425.90p 432.80p 423.80p 432.55p 16477817
10/07/2012 425.25p 430.40p 422.60p 428.50p 17494736
09/07/2012 426.00p 428.42p 420.15p 423.95p 13687227
06/07/2012 432.15p 437.60p 426.95p 428.20p 24164280
05/07/2012 430.10p 439.85p 429.55p 434.20p 43678344
04/07/2012 432.55p 433.68p 422.45p 430.55p 17680650
03/07/2012 430.00p 433.35p 427.25p 432.90p 22830424
02/07/2012 427.30p 432.50p 421.95p 432.50p 24645860
29/06/2012 419.05p 425.45p 415.60p 421.95p 31915572
28/06/2012 410.80p 412.40p 405.25p 412.40p 19548636
27/06/2012 403.05p 409.94p 400.30p 408.50p 20048422
26/06/2012 404.95p 408.81p 401.20p 401.60p 22939286
25/06/2012 407.00p 409.62p 401.05p 402.05p 20381040
22/06/2012 407.30p 411.09p 403.02p 407.25p 28541034
21/06/2012 422.25p 424.23p 412.10p 412.10p 46841636
20/06/2012 425.10p 426.87p 423.25p 425.65p 29871830
19/06/2012 423.00p 429.15p 422.00p 426.90p 23095548
18/06/2012 428.35p 428.55p 417.65p 420.70p 22979480
15/06/2012 421.35p 427.00p 416.70p 423.50p 78266416
14/06/2012 418.00p 420.43p 413.35p 416.70p 24593564
13/06/2012 417.05p 420.38p 413.65p 418.70p 32429516
12/06/2012 412.80p 418.25p 408.85p 417.45p 26729904
11/06/2012 417.85p 420.01p 413.95p 414.90p 32875646
08/06/2012 412.00p 412.45p 406.63p 409.05p 22744744
07/06/2012 409.00p 421.10p 408.02p 413.60p 37736932
06/06/2012 399.70p 408.06p 399.00p 406.95p 40370976
01/06/2012 407.70p 414.80p 397.50p 402.00p 76876088
31/05/2012 398.40p 402.75p 391.55p 394.90p 37967884
30/05/2012 403.70p 404.23p 396.25p 398.30p 28532366
29/05/2012 396.00p 409.43p 396.00p 406.85p 34134840
28/05/2012 410.65p 413.15p 399.20p 399.70p 22608708
25/05/2012 405.65p 408.80p 401.70p 407.35p 20136024
24/05/2012 397.90p 409.95p 393.90p 407.00p 29787192
23/05/2012 399.00p 401.30p 393.90p 393.90p 27323676
22/05/2012 398.50p 405.57p 395.91p 401.95p 28334416
21/05/2012 393.40p 398.39p 359.90p 395.60p 21688472
18/05/2012 392.00p 399.15p 389.50p 391.95p 30312620
17/05/2012 401.00p 401.20p 391.72p 396.65p 30477768
16/05/2012 395.75p 404.65p 395.05p 399.65p 27247662
15/05/2012 404.90p 407.15p 398.40p 400.40p 23089692
14/05/2012 411.00p 411.25p 402.13p 403.90p 25869338
11/05/2012 409.80p 417.30p 405.00p 415.10p 30898148
10/05/2012 407.95p 412.68p 401.42p 410.50p 33873188
09/05/2012 412.10p 414.12p 401.30p 404.00p 39200592
08/05/2012 420.00p 425.19p 413.20p 415.00p 29726972
04/05/2012 432.20p 433.77p 421.00p 422.15p 25960968
03/05/2012 436.95p 439.01p 431.95p 435.70p 20412958
02/05/2012 441.15p 443.85p 431.90p 433.80p 32713280
01/05/2012 437.00p 443.37p 429.00p 441.30p 27360298
30/04/2012 447.10p 448.68p 441.40p 445.00p 21346084
27/04/2012 441.95p 448.34p 440.10p 446.35p 19633326
26/04/2012 434.00p 445.12p 433.75p 444.25p 27587916
25/04/2012 438.05p 439.59p 431.15p 432.30p 35764576
24/04/2012 432.05p 438.77p 430.50p 436.60p 24424512
23/04/2012 431.55p 432.92p 423.75p 429.70p 31084728
20/04/2012 440.00p 441.65p 428.68p 434.85p 38853992
19/04/2012 448.45p 452.20p 440.05p 440.05p 20286704
18/04/2012 451.00p 452.00p 445.15p 446.00p 19771164
17/04/2012 441.25p 453.05p 441.20p 452.50p 20227248
16/04/2012 441.90p 449.87p 441.90p 442.95p 15559819
13/04/2012 445.50p 446.10p 439.70p 441.85p 20788598
12/04/2012 442.95p 446.72p 433.50p 444.85p 37914680
11/04/2012 444.15p 450.07p 442.70p 444.25p 25675144
10/04/2012 455.00p 455.00p 445.35p 445.35p 31108310
05/04/2012 452.50p 456.35p 445.94p 456.10p 30707312
04/04/2012 463.50p 465.85p 450.50p 452.05p 29045088
03/04/2012 472.85p 475.47p 464.20p 464.25p 19291112
02/04/2012 466.80p 471.45p 462.31p 471.45p 31424214
30/03/2012 461.25p 466.58p 457.70p 462.55p 33421698
29/03/2012 467.95p 468.75p 456.50p 458.90p 35543976
28/03/2012 471.00p 474.13p 468.10p 468.10p 22853444
27/03/2012 483.00p 484.45p 471.35p 471.35p 31731336
26/03/2012 481.50p 484.49p 477.30p 481.90p 15494068
23/03/2012 477.00p 480.62p 473.30p 477.55p 18373136
22/03/2012 481.60p 482.25p 474.59p 476.55p 16972912
21/03/2012 485.80p 487.80p 481.05p 481.55p 21872140
20/03/2012 490.00p 491.55p 483.14p 484.10p 16748624
19/03/2012 491.00p 493.42p 487.70p 491.25p 12316707
16/03/2012 494.90p 496.28p 487.45p 490.15p 40691428
15/03/2012 495.05p 496.16p 490.50p 492.75p 30321604
14/03/2012 500.00p 503.02p 497.10p 499.05p 23812196
13/03/2012 497.65p 501.19p 495.75p 498.85p 16617960
12/03/2012 493.75p 554.00p 491.15p 495.70p 15655160
09/03/2012 493.00p 495.74p 487.80p 493.90p 28975902
08/03/2012 492.50p 498.96p 490.40p 494.45p 25832892
07/03/2012 487.35p 493.79p 485.75p 492.75p 20499964
06/03/2012 500.00p 502.79p 489.30p 490.10p 29878244
05/03/2012 510.00p 512.00p 500.86p 504.60p 40593588
02/03/2012 496.30p 499.99p 492.55p 496.50p 15524938
01/03/2012 492.30p 497.05p 491.23p 496.40p 20446060
29/02/2012 500.50p 501.60p 490.43p 492.40p 27111416
28/02/2012 502.00p 503.13p 497.00p 499.30p 22494724
27/02/2012 500.00p 505.81p 497.00p 501.70p 37858560
24/02/2012 499.00p 501.70p 495.30p 496.20p 27189312
23/02/2012 494.70p 497.77p 492.67p 495.35p 22371120
22/02/2012 498.80p 499.85p 493.85p 496.95p 24455544
21/02/2012 497.00p 502.10p 469.21p 497.70p 25688008
20/02/2012 497.90p 503.00p 496.25p 499.25p 25090780
17/02/2012 491.20p 493.04p 484.75p 488.95p 21528760
16/02/2012 485.00p 494.10p 483.96p 487.55p 21217264
15/02/2012 491.15p 499.71p 483.10p 487.40p 24789980
14/02/2012 494.30p 501.37p 494.30p 494.80p 26900100
13/02/2012 492.40p 496.50p 490.30p 496.00p 18760128
10/02/2012 488.20p 494.05p 485.15p 490.30p 24701480
09/02/2012 494.25p 498.88p 490.40p 493.40p 24635700
08/02/2012 488.00p 491.02p 483.92p 489.75p 23815356
07/02/2012 491.00p 493.92p 479.15p 486.50p 25941044
06/02/2012 487.25p 490.98p 483.26p 489.55p 22530268
03/02/2012 477.60p 484.80p 474.35p 484.50p 17880080
02/02/2012 482.60p 482.60p 473.05p 477.90p 26652264
01/02/2012 482.00p 487.59p 479.70p 483.00p 35127300
31/01/2012 467.00p 475.07p 465.85p 470.85p 52597672
30/01/2012 460.95p 464.13p 455.05p 458.45p 25425742
27/01/2012 470.90p 472.33p 463.60p 464.55p 34729128
26/01/2012 474.45p 480.16p 470.85p 476.75p 16785060
25/01/2012 480.00p 480.00p 472.15p 474.55p 12636134
24/01/2012 474.05p 479.21p 471.90p 477.40p 16880328
23/01/2012 469.60p 481.05p 465.85p 476.70p 23816456
20/01/2012 481.60p 482.08p 466.30p 467.45p 49618480
19/01/2012 481.55p 485.30p 477.80p 482.45p 30626084
18/01/2012 481.20p 483.16p 477.30p 481.40p 22140522
17/01/2012 482.95p 487.60p 477.68p 481.95p 28958216
16/01/2012 472.95p 479.50p 472.30p 478.00p 18381844
13/01/2012 479.00p 482.30p 471.55p 476.30p 30281024
12/01/2012 475.20p 479.65p 470.20p 479.50p 33724896
11/01/2012 479.75p 480.15p 468.44p 475.30p 24485632
10/01/2012 478.80p 481.80p 474.55p 479.60p 24678784
09/01/2012 478.90p 479.00p 472.00p 473.60p 27268648
06/01/2012 478.20p 483.60p 474.35p 477.05p 24790032
05/01/2012 478.15p 481.34p 471.10p 474.05p 28981026
04/01/2012 471.50p 482.08p 469.25p 473.45p 26286174
03/01/2012 470.00p 471.87p 460.67p 471.05p 25196276
30/12/2011 460.05p 461.75p 456.12p 460.50p 6063068
29/12/2011 457.50p 460.85p 454.00p 460.85p 8658888
28/12/2011 460.00p 461.57p 451.10p 455.75p 13514887
23/12/2011 458.90p 460.42p 455.00p 459.70p 7037894
22/12/2011 443.40p 453.60p 442.45p 450.30p 17560804
21/12/2011 448.75p 449.64p 435.60p 439.55p 23310728
20/12/2011 436.55p 445.70p 433.00p 444.00p 19484828
19/12/2011 440.60p 442.30p 434.40p 437.65p 23347424
16/12/2011 448.00p 449.95p 443.65p 445.75p 44117536
15/12/2011 443.05p 452.40p 442.00p 447.85p 31938568
14/12/2011 448.80p 451.05p 440.20p 440.95p 24976072
13/12/2011 445.45p 456.80p 443.80p 452.25p 20873932
12/12/2011 451.60p 452.35p 444.55p 444.55p 21110436
09/12/2011 446.35p 459.15p 446.35p 452.05p 21383252
08/12/2011 457.05p 460.73p 448.00p 451.10p 38586808
07/12/2011 469.95p 471.45p 455.30p 460.05p 30061808
06/12/2011 460.80p 470.35p 460.70p 465.55p 29729684
05/12/2011 468.30p 469.60p 461.00p 466.30p 21112212
02/12/2011 459.90p 466.40p 458.50p 464.80p 24997368
01/12/2011 459.55p 465.29p 453.75p 454.35p 29459212
30/11/2011 436.70p 464.89p 435.00p 460.75p 70923584
29/11/2011 437.00p 443.55p 433.45p 438.80p 23830696
28/11/2011 431.70p 439.58p 427.50p 437.80p 28913870
25/11/2011 419.25p 430.62p 416.99p 425.40p 19057308
24/11/2011 426.00p 428.08p 418.00p 420.55p 25285436
23/11/2011 431.85p 433.90p 424.55p 426.40p 31168106
22/11/2011 443.00p 445.16p 434.55p 435.80p 26445632
21/11/2011 447.85p 447.85p 439.20p 440.00p 26848796
18/11/2011 450.40p 454.12p 446.40p 449.95p 23759096
17/11/2011 461.45p 465.00p 448.35p 455.60p 32679946
16/11/2011 455.40p 465.47p 452.34p 464.25p 28520664
15/11/2011 454.15p 459.75p 450.39p 457.15p 23055248
14/11/2011 461.85p 462.45p 455.50p 458.80p 13759493
11/11/2011 450.05p 459.15p 447.20p 458.30p 19878192
10/11/2011 441.25p 452.30p 440.17p 448.65p 22919604
09/11/2011 461.45p 466.05p 444.15p 450.00p 40844664
08/11/2011 454.05p 463.47p 453.00p 457.30p 23176982
07/11/2011 444.95p 456.95p 442.70p 452.80p 25668920
04/11/2011 456.10p 459.55p 448.75p 452.55p 20810168
03/11/2011 447.00p 465.00p 447.00p 456.70p 28125432
02/11/2011 444.85p 454.78p 441.00p 452.60p 47368552
01/11/2011 450.95p 453.00p 436.25p 444.00p 67155184
31/10/2011 465.00p 468.79p 460.95p 461.00p 34513312
28/10/2011 469.00p 477.54p 460.50p 467.20p 32106144
27/10/2011 472.00p 472.35p 463.15p 467.85p 49023944
26/10/2011 455.20p 461.00p 452.30p 461.00p 31964768
25/10/2011 444.00p 461.76p 444.00p 457.20p 69501504
24/10/2011 443.50p 443.50p 431.45p 438.10p 33225084
21/10/2011 434.10p 443.70p 427.60p 439.40p 45003668
20/10/2011 428.50p 433.75p 427.10p 429.80p 30974592

*Close Price adjusted for both dividends and splits