BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/04/2020 302.15p 308.20p 290.52p 302.30p 45601896
17/04/2020 297.00p 306.12p 289.84p 303.55p 57717882
16/04/2020 303.50p 305.90p 286.43p 291.95p 51712184
15/04/2020 323.45p 323.45p 298.31p 299.70p 56945508
14/04/2020 340.00p 340.65p 318.35p 321.10p 45892280
09/04/2020 343.20p 346.95p 328.45p 335.75p 62757180
08/04/2020 330.50p 337.70p 325.80p 335.35p 50033720
07/04/2020 347.00p 353.40p 334.20p 341.00p 62479532
06/04/2020 341.15p 346.39p 328.70p 335.85p 50654248
03/04/2020 344.95p 350.45p 333.30p 337.30p 63384652
02/04/2020 341.65p 370.70p 338.10p 353.35p 101850384
01/04/2020 327.00p 343.70p 323.75p 333.70p 92579712
31/03/2020 326.90p 344.20p 325.17p 344.20p 89956312
30/03/2020 295.05p 323.60p 294.16p 323.60p 92482576
27/03/2020 318.40p 337.00p 296.55p 305.50p 111318440
26/03/2020 325.60p 346.95p 320.15p 337.00p 82832872
25/03/2020 325.00p 349.25p 315.00p 339.40p 124783912
24/03/2020 269.00p 312.35p 266.45p 312.35p 100729408
23/03/2020 239.40p 261.10p 233.20p 256.90p 96410792
20/03/2020 255.35p 266.05p 240.70p 251.70p 131782200
19/03/2020 226.90p 249.80p 222.90p 240.75p 82712496
18/03/2020 250.70p 252.00p 232.92p 233.70p 88253264
17/03/2020 267.20p 267.85p 232.05p 259.65p 108413928
16/03/2020 267.15p 267.40p 249.60p 259.35p 91140032
13/03/2020 286.65p 303.79p 270.25p 276.30p 96816336
12/03/2020 305.00p 306.95p 275.00p 275.00p 104431848
11/03/2020 336.30p 339.88p 315.90p 317.15p 80144848
10/03/2020 333.85p 347.47p 318.99p 328.90p 112283208
09/03/2020 282.05p 342.55p 282.05p 318.20p 185715792
06/03/2020 412.30p 416.20p 394.95p 395.20p 67107584
05/03/2020 423.40p 423.60p 415.00p 416.70p 37466888
04/03/2020 418.35p 425.95p 414.70p 422.65p 53087236
03/03/2020 419.00p 426.10p 411.45p 414.95p 52200000
02/03/2020 414.65p 415.00p 396.20p 411.25p 94002560
28/02/2020 398.60p 402.35p 385.25p 396.15p 91587872
27/02/2020 418.35p 423.11p 406.55p 414.15p 51223928
26/02/2020 425.55p 430.30p 421.70p 428.40p 31462308
25/02/2020 441.40p 461.30p 426.75p 428.70p 31651624
24/02/2020 443.05p 445.95p 435.35p 438.25p 41806064
21/02/2020 459.80p 462.60p 452.15p 453.55p 40484200
20/02/2020 467.00p 469.57p 462.20p 466.20p 28785682
19/02/2020 463.00p 464.45p 457.95p 462.80p 31311588
18/02/2020 458.80p 461.50p 450.00p 457.50p 37360904
17/02/2020 461.45p 464.40p 458.85p 461.00p 13944948
14/02/2020 462.60p 467.35p 456.85p 456.85p 23472042
13/02/2020 466.25p 470.00p 456.35p 459.95p 34121240
12/02/2020 472.60p 478.05p 469.93p 474.60p 34195792
11/02/2020 469.45p 476.35p 464.60p 469.70p 26296240
10/02/2020 469.05p 470.60p 463.95p 464.60p 27784558
07/02/2020 474.00p 474.00p 465.85p 470.00p 41071008
06/02/2020 488.50p 489.95p 475.00p 475.00p 35725552
05/02/2020 467.60p 485.20p 466.10p 484.30p 60178896
04/02/2020 469.00p 474.30p 464.20p 471.55p 51512064
03/02/2020 459.00p 460.35p 452.70p 452.70p 41747780
31/01/2020 470.60p 471.25p 453.95p 456.70p 39726092
30/01/2020 472.00p 473.15p 464.00p 467.10p 33479812
29/01/2020 482.25p 484.51p 477.80p 477.90p 31039660
28/01/2020 479.30p 482.85p 477.40p 481.75p 24548508
27/01/2020 480.90p 482.70p 474.70p 476.95p 30472916
24/01/2020 487.00p 489.60p 483.55p 486.10p 30127650
23/01/2020 480.00p 483.15p 475.75p 482.15p 35572996
22/01/2020 491.00p 491.70p 480.20p 480.50p 30179468
21/01/2020 492.00p 492.20p 487.00p 490.35p 23649412
20/01/2020 499.60p 500.10p 492.10p 493.50p 19348020
17/01/2020 497.25p 499.90p 494.43p 496.40p 31474272
16/01/2020 496.50p 502.10p 495.18p 497.85p 30398372
15/01/2020 496.85p 499.71p 494.25p 495.20p 31528672
14/01/2020 495.80p 498.16p 493.25p 495.90p 29184080
13/01/2020 496.20p 499.05p 493.25p 497.10p 25053778
10/01/2020 498.00p 499.50p 493.80p 495.25p 29247084
09/01/2020 493.30p 497.05p 489.76p 492.05p 30048048
08/01/2020 501.50p 501.92p 492.40p 494.30p 35355880
07/01/2020 505.00p 505.50p 498.65p 498.80p 44248452
06/01/2020 500.00p 508.43p 494.10p 504.10p 42372332
03/01/2020 486.20p 494.95p 485.13p 494.05p 34789228
02/01/2020 475.10p 483.77p 475.10p 480.85p 21480536
31/12/2019 475.10p 478.07p 471.60p 471.60p 17478279
30/12/2019 481.60p 484.17p 478.50p 478.50p 19303488
27/12/2019 491.50p 493.55p 483.95p 483.95p 22474190
24/12/2019 490.15p 491.58p 487.70p 487.70p 5528242
23/12/2019 485.70p 490.15p 483.30p 489.05p 14887788
20/12/2019 482.90p 487.15p 481.30p 485.05p 57641048
19/12/2019 482.00p 484.55p 479.00p 483.65p 41191780
18/12/2019 475.30p 483.00p 474.65p 479.30p 32108466
17/12/2019 468.50p 479.55p 468.08p 478.85p 43674000
16/12/2019 462.00p 471.10p 461.94p 468.00p 35507752
13/12/2019 462.80p 473.00p 461.15p 462.45p 44432248
12/12/2019 463.05p 472.15p 462.35p 469.35p 30456878
11/12/2019 469.40p 472.80p 463.05p 463.25p 32285896
10/12/2019 471.20p 471.20p 463.70p 469.30p 26379124
09/12/2019 471.50p 474.60p 468.22p 471.25p 22374238
06/12/2019 465.05p 474.27p 464.55p 473.10p 18960940
05/12/2019 473.35p 474.10p 464.85p 465.35p 25008404
04/12/2019 470.05p 474.30p 468.85p 472.35p 23793366
03/12/2019 480.00p 480.90p 468.80p 470.05p 53499672
02/12/2019 482.50p 488.60p 481.00p 481.75p 31071684
29/11/2019 485.00p 487.45p 480.20p 480.20p 34210200
28/11/2019 487.05p 488.85p 485.32p 486.10p 19922292
27/11/2019 495.95p 497.35p 489.35p 489.35p 28973684
26/11/2019 501.00p 501.00p 493.10p 493.10p 33376982
25/11/2019 500.10p 503.70p 497.50p 500.30p 17406936
22/11/2019 500.00p 504.80p 499.00p 499.00p 26472340
21/11/2019 493.05p 498.65p 490.35p 497.25p 27661888
20/11/2019 499.60p 499.75p 491.20p 497.10p 26106256
19/11/2019 503.00p 510.40p 500.80p 501.90p 32023722
18/11/2019 507.90p 508.60p 501.80p 501.80p 54955716
15/11/2019 507.20p 510.50p 502.50p 508.90p 32840696
14/11/2019 511.00p 512.40p 505.85p 506.30p 26844926
13/11/2019 506.80p 512.04p 505.80p 510.80p 24960896
12/11/2019 508.00p 513.50p 506.40p 511.90p 25944644
11/11/2019 507.30p 508.40p 499.95p 506.70p 37883268
08/11/2019 510.80p 512.20p 506.30p 508.60p 23916724
07/11/2019 508.70p 513.90p 505.30p 513.90p 37699752
06/11/2019 514.30p 517.40p 511.30p 514.10p 23827716
05/11/2019 511.80p 521.50p 510.70p 516.40p 37188456
04/11/2019 500.20p 513.20p 498.50p 511.10p 38499004
01/11/2019 489.70p 498.75p 489.50p 497.10p 35422400
31/10/2019 493.35p 498.93p 487.40p 489.30p 41359672
30/10/2019 494.05p 502.42p 492.10p 500.60p 41120364
29/10/2019 513.00p 514.00p 487.65p 492.55p 57595140
28/10/2019 513.00p 518.50p 511.40p 512.00p 29584644
25/10/2019 510.10p 512.70p 508.10p 512.00p 18892394
24/10/2019 506.80p 513.60p 505.20p 510.00p 27914968
23/10/2019 497.35p 506.41p 497.35p 506.40p 36341668
22/10/2019 491.60p 501.50p 490.40p 499.15p 32837140
21/10/2019 482.90p 492.00p 481.45p 490.00p 30444926
18/10/2019 488.30p 489.45p 483.95p 485.05p 21129192
17/10/2019 486.10p 492.70p 485.30p 488.25p 31810644
16/10/2019 488.65p 492.90p 485.30p 486.20p 30377220
15/10/2019 495.35p 495.35p 486.30p 490.20p 34362464
14/10/2019 494.05p 496.45p 490.80p 492.75p 31890600
11/10/2019 500.40p 504.70p 486.29p 493.55p 40318652
10/10/2019 505.20p 510.30p 502.00p 502.00p 28022904
09/10/2019 502.10p 509.14p 500.40p 506.30p 30477798
08/10/2019 502.00p 507.60p 500.90p 501.60p 31132412
07/10/2019 494.60p 504.30p 491.50p 502.30p 27959120
04/10/2019 491.10p 496.05p 486.15p 494.90p 30636060
03/10/2019 491.75p 492.90p 479.55p 484.90p 36259376
02/10/2019 512.00p 513.60p 492.00p 492.00p 40734388
01/10/2019 516.50p 519.00p 513.60p 514.20p 17954758
30/09/2019 518.10p 521.00p 513.90p 515.80p 22012638
27/09/2019 516.20p 522.90p 513.10p 519.30p 27561834
26/09/2019 513.90p 520.93p 509.90p 514.30p 25796808
25/09/2019 505.30p 509.70p 504.40p 508.70p 19567860
24/09/2019 518.90p 519.50p 508.16p 511.10p 23554544
23/09/2019 521.70p 523.10p 515.80p 518.90p 19057374
20/09/2019 514.90p 523.00p 512.70p 521.00p 67515744
19/09/2019 512.10p 523.30p 509.90p 516.90p 30480772
18/09/2019 513.10p 518.47p 512.30p 515.10p 31442562
17/09/2019 527.20p 532.60p 513.90p 517.00p 40374672
16/09/2019 527.90p 532.40p 520.81p 524.60p 71079176
13/09/2019 502.10p 505.90p 501.27p 504.40p 25063588
12/09/2019 509.10p 509.80p 499.60p 504.00p 41399696
11/09/2019 510.10p 515.80p 508.15p 512.10p 32185116
10/09/2019 502.60p 514.00p 501.80p 512.70p 34928928
09/09/2019 504.70p 508.20p 500.50p 504.80p 20475112
06/09/2019 503.00p 505.50p 497.15p 501.00p 37166888
05/09/2019 505.10p 509.00p 502.90p 507.00p 27380212
04/09/2019 504.50p 507.40p 501.10p 507.00p 18996536
03/09/2019 506.00p 507.70p 501.50p 502.90p 35294192
02/09/2019 500.00p 505.40p 499.20p 503.80p 20136068
30/08/2019 499.50p 509.84p 498.00p 500.20p 28314516
29/08/2019 497.25p 504.20p 496.35p 502.90p 26677762
28/08/2019 494.65p 501.50p 491.40p 498.75p 52632864
27/08/2019 489.90p 494.50p 488.05p 488.05p 38047064
23/08/2019 494.35p 495.15p 486.45p 488.00p 26402682
22/08/2019 498.00p 499.55p 491.50p 494.45p 26946576
21/08/2019 496.85p 501.00p 494.85p 498.85p 27715410
20/08/2019 501.70p 502.35p 493.35p 493.35p 26997636
19/08/2019 496.05p 500.94p 493.15p 500.10p 28610878
16/08/2019 494.60p 496.05p 488.55p 490.20p 24033830
15/08/2019 498.55p 499.10p 485.35p 489.70p 35709724
14/08/2019 509.90p 510.40p 494.50p 498.00p 43381524
13/08/2019 502.10p 509.90p 498.55p 506.90p 43440256
12/08/2019 502.80p 506.50p 500.60p 500.80p 32468320
09/08/2019 507.80p 508.00p 501.30p 502.90p 95216944
08/08/2019 505.20p 510.10p 500.00p 502.90p 36002856
07/08/2019 509.50p 514.30p 502.70p 505.60p 35936532
06/08/2019 515.10p 515.60p 507.00p 507.00p 35714156
05/08/2019 519.30p 521.90p 508.60p 515.60p 60220736
02/08/2019 533.10p 533.10p 523.50p 526.90p 39062576
01/08/2019 542.50p 544.20p 535.40p 538.70p 31369836
31/07/2019 556.20p 556.20p 543.10p 545.70p 38695752
30/07/2019 546.00p 547.00p 532.42p 543.20p 39306964
29/07/2019 522.10p 532.00p 521.20p 527.00p 30218928
26/07/2019 524.60p 526.00p 521.00p 523.00p 22074000
25/07/2019 522.60p 526.90p 520.30p 523.60p 24185224
24/07/2019 529.30p 530.30p 521.50p 523.50p 24755278
23/07/2019 528.50p 532.60p 523.54p 527.30p 33770216
22/07/2019 521.00p 527.90p 520.50p 523.00p 26468032
19/07/2019 518.00p 521.64p 516.10p 517.70p 22704170
18/07/2019 525.00p 525.10p 515.30p 515.70p 40168132
17/07/2019 536.00p 536.90p 527.84p 528.00p 35440220
16/07/2019 539.50p 545.30p 537.00p 543.60p 18969742
15/07/2019 546.10p 546.60p 542.00p 542.10p 23090736
12/07/2019 547.40p 548.80p 544.80p 546.00p 18521112
11/07/2019 549.00p 552.00p 545.47p 545.80p 16087425
10/07/2019 546.30p 549.50p 543.40p 545.70p 23268284
09/07/2019 548.50p 548.80p 543.80p 546.40p 16625591
08/07/2019 543.90p 547.70p 542.20p 545.90p 18227540

*Close Price adjusted for both dividends and splits