BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/08/2018 570.80p 572.00p 564.40p 564.40p 26463144
08/08/2018 578.00p 583.03p 574.30p 576.70p 21236376
07/08/2018 569.30p 579.40p 569.08p 576.30p 24499758
06/08/2018 561.10p 568.70p 561.10p 566.80p 22333244
03/08/2018 559.80p 562.50p 556.90p 560.50p 21373592
02/08/2018 561.00p 563.20p 551.30p 556.20p 31695708
01/08/2018 577.20p 577.20p 561.80p 563.20p 29669078
31/07/2018 560.30p 574.90p 560.30p 573.30p 32865556
30/07/2018 563.50p 572.50p 562.40p 565.50p 28773952
27/07/2018 563.00p 570.00p 550.90p 567.30p 28929836
26/07/2018 568.10p 568.90p 558.90p 564.50p 20002822
25/07/2018 569.10p 570.00p 560.70p 566.00p 19564060
24/07/2018 564.00p 571.30p 560.40p 568.10p 24849420
23/07/2018 565.10p 569.80p 563.00p 566.90p 15415093
20/07/2018 566.10p 570.90p 562.90p 567.30p 26165124
19/07/2018 564.90p 571.60p 560.80p 569.90p 23391648
18/07/2018 562.80p 567.60p 558.10p 562.20p 25049082
17/07/2018 559.70p 561.80p 553.90p 560.20p 25000352
16/07/2018 571.30p 572.10p 555.42p 557.50p 27060736
13/07/2018 571.20p 574.26p 566.60p 570.80p 28423724
12/07/2018 570.00p 573.80p 567.20p 571.40p 28742344
11/07/2018 584.40p 584.40p 569.70p 570.70p 36186568
10/07/2018 586.90p 593.50p 584.60p 589.50p 29330858
09/07/2018 582.30p 586.10p 572.54p 584.60p 27153296
06/07/2018 581.70p 582.40p 571.10p 579.10p 20305476
05/07/2018 580.10p 588.90p 579.10p 582.50p 22774172
04/07/2018 581.90p 583.40p 576.80p 580.00p 18033724
03/07/2018 577.40p 588.33p 574.30p 581.40p 33192552
02/07/2018 573.30p 577.30p 569.20p 573.20p 23446352
29/06/2018 585.00p 585.20p 576.80p 578.30p 32604180
28/06/2018 580.80p 584.40p 576.40p 582.50p 27693304
27/06/2018 569.00p 585.30p 567.34p 582.30p 36476356
26/06/2018 559.70p 567.90p 557.10p 563.40p 31095312
25/06/2018 572.00p 572.60p 556.00p 557.00p 28204846
22/06/2018 560.70p 580.50p 555.70p 576.60p 38891964
21/06/2018 566.10p 567.10p 558.20p 559.50p 32454174
20/06/2018 574.80p 578.03p 562.70p 564.40p 31944968
19/06/2018 567.10p 571.80p 565.20p 570.70p 30627692
18/06/2018 564.20p 573.60p 559.40p 571.80p 26596368
15/06/2018 582.80p 585.00p 565.00p 565.00p 77286048
14/06/2018 570.60p 586.50p 568.80p 585.50p 44718752
13/06/2018 575.30p 580.10p 571.50p 573.30p 36200968
12/06/2018 588.50p 589.00p 577.22p 578.50p 37817796
11/06/2018 586.90p 590.00p 583.40p 586.60p 33049404
08/06/2018 586.00p 591.00p 581.00p 583.80p 30917918
07/06/2018 581.90p 589.60p 575.00p 589.60p 42313312
06/06/2018 579.30p 581.90p 572.60p 576.90p 34533936
05/06/2018 576.20p 583.60p 569.20p 577.00p 43496316
04/06/2018 578.80p 579.60p 576.40p 578.90p 39890760
01/06/2018 576.80p 581.20p 575.20p 576.70p 29255320
31/05/2018 573.50p 576.70p 570.20p 576.30p 62714508
30/05/2018 559.60p 573.57p 559.60p 573.50p 35909464
29/05/2018 547.60p 559.60p 541.50p 559.20p 47392924
25/05/2018 567.40p 568.30p 551.00p 555.10p 43148396
24/05/2018 577.30p 578.90p 564.50p 566.50p 49535276
23/05/2018 582.60p 583.30p 572.20p 577.00p 51354216
22/05/2018 592.00p 593.50p 584.77p 588.40p 41834476
21/05/2018 588.00p 593.20p 585.80p 592.80p 21614220
18/05/2018 582.50p 587.00p 580.97p 586.30p 33767632
17/05/2018 576.20p 584.00p 576.10p 584.00p 27788004
16/05/2018 577.50p 581.80p 574.10p 575.90p 33815680
15/05/2018 569.00p 580.30p 566.61p 577.20p 42602504
14/05/2018 564.60p 574.07p 560.40p 570.50p 44467644
11/05/2018 566.00p 567.80p 561.22p 564.50p 29461360
10/05/2018 571.30p 571.60p 559.32p 564.00p 39712340
09/05/2018 559.90p 572.40p 558.50p 572.00p 57619648
08/05/2018 558.10p 559.30p 549.00p 550.40p 47559552
04/05/2018 547.80p 558.10p 546.93p 558.10p 39585128
03/05/2018 549.60p 551.32p 542.20p 543.90p 33647616
02/05/2018 547.00p 550.70p 545.45p 547.40p 42772136
01/05/2018 545.10p 550.10p 541.10p 547.70p 40008512
30/04/2018 536.50p 538.00p 530.20p 538.00p 37031168
27/04/2018 534.40p 537.90p 531.70p 537.40p 27654832
26/04/2018 526.60p 536.70p 525.80p 535.30p 40449896
25/04/2018 526.70p 528.05p 519.20p 524.00p 44531880
24/04/2018 528.30p 533.96p 521.60p 533.60p 41710604
23/04/2018 517.40p 521.70p 516.20p 521.60p 23394568
20/04/2018 518.50p 519.60p 513.20p 518.20p 26517184
19/04/2018 512.50p 516.60p 509.50p 516.50p 33423736
18/04/2018 498.00p 510.40p 497.40p 509.60p 34569784
17/04/2018 501.00p 501.40p 495.65p 496.70p 24562736
16/04/2018 500.80p 502.00p 493.83p 496.35p 30455376
13/04/2018 506.00p 506.00p 498.95p 504.30p 27804812
12/04/2018 506.40p 507.90p 501.60p 504.50p 25309172
11/04/2018 503.30p 508.52p 502.00p 505.90p 33100198
10/04/2018 495.55p 505.20p 493.25p 505.20p 38492624
09/04/2018 498.50p 500.00p 488.20p 493.55p 31471548
06/04/2018 499.20p 502.50p 496.05p 498.40p 30751240
05/04/2018 492.55p 499.80p 486.90p 499.80p 39513584
04/04/2018 481.40p 483.30p 478.50p 481.80p 35785944
03/04/2018 478.05p 482.55p 475.80p 479.50p 32494248
29/03/2018 472.95p 482.40p 471.10p 479.25p 47458744
28/03/2018 470.10p 473.80p 465.85p 471.40p 28259470
27/03/2018 475.90p 478.30p 473.05p 475.35p 32791564
26/03/2018 464.90p 473.74p 463.60p 469.55p 35665740
23/03/2018 460.60p 465.60p 457.35p 462.45p 25993632
22/03/2018 469.75p 471.45p 460.10p 463.30p 33030248
21/03/2018 465.65p 473.20p 460.30p 472.70p 33224464
20/03/2018 463.00p 465.65p 456.45p 463.90p 32048490
19/03/2018 472.30p 472.30p 459.50p 459.75p 34054816
16/03/2018 463.80p 473.80p 463.80p 473.75p 65960824
15/03/2018 466.45p 467.55p 463.30p 464.55p 29802112
14/03/2018 473.45p 474.75p 463.90p 464.75p 43282600
13/03/2018 479.65p 483.00p 473.20p 474.00p 31168220
12/03/2018 479.15p 479.80p 475.25p 477.95p 23057836
09/03/2018 475.70p 479.40p 474.50p 478.20p 24503470
08/03/2018 471.10p 475.85p 471.10p 475.00p 23213788
07/03/2018 470.25p 475.20p 469.70p 471.60p 28998520
06/03/2018 473.00p 477.65p 472.81p 473.15p 27137980
05/03/2018 464.70p 470.53p 463.90p 470.15p 26520664
02/03/2018 470.75p 473.00p 464.10p 464.10p 32576208
01/03/2018 473.25p 476.55p 467.80p 473.60p 34700928
28/02/2018 475.10p 482.05p 475.10p 475.15p 36528080
27/02/2018 480.85p 482.65p 476.85p 478.20p 26874596
26/02/2018 482.00p 483.22p 477.95p 480.85p 29161636
23/02/2018 472.00p 476.50p 468.26p 476.10p 25713418
22/02/2018 468.90p 474.40p 466.40p 473.90p 30944244
21/02/2018 473.75p 475.00p 469.96p 472.20p 23728064
20/02/2018 476.45p 478.40p 473.45p 475.00p 24153208
19/02/2018 474.65p 478.75p 473.15p 474.05p 20643472
16/02/2018 473.30p 479.29p 470.30p 473.40p 26686978
15/02/2018 472.65p 478.05p 467.10p 469.75p 31560012
14/02/2018 477.00p 478.80p 472.25p 474.90p 34936016
13/02/2018 477.20p 480.84p 474.85p 475.95p 28821964
12/02/2018 476.90p 482.15p 474.25p 478.80p 40048204
09/02/2018 477.95p 479.35p 466.80p 470.05p 41662016
08/02/2018 482.70p 483.65p 477.00p 481.10p 43743036
07/02/2018 485.55p 490.85p 476.85p 485.00p 50787344
06/02/2018 457.95p 486.10p 452.50p 475.00p 59468884
05/02/2018 484.55p 489.45p 475.00p 482.05p 42968132
02/02/2018 504.30p 505.70p 489.05p 489.45p 35149544
01/02/2018 506.60p 509.30p 500.80p 501.50p 25184484
31/01/2018 507.70p 508.10p 500.40p 501.10p 36901108
30/01/2018 510.40p 514.40p 506.20p 507.90p 35121648
29/01/2018 515.10p 519.10p 513.00p 515.60p 20731536
26/01/2018 517.80p 518.70p 514.80p 516.30p 22533934
25/01/2018 515.50p 520.98p 515.30p 516.70p 23196822
24/01/2018 516.10p 520.71p 514.10p 515.50p 41397976
23/01/2018 518.10p 518.10p 514.70p 515.70p 24075868
22/01/2018 511.10p 517.64p 508.66p 515.80p 30579168
19/01/2018 515.20p 515.60p 507.70p 509.90p 34644780
18/01/2018 516.80p 519.70p 513.20p 516.50p 21014914
17/01/2018 516.00p 519.30p 512.50p 516.30p 25507072
16/01/2018 525.00p 528.30p 516.10p 518.30p 40135688
15/01/2018 533.60p 534.20p 531.00p 532.70p 18536140
12/01/2018 532.20p 536.20p 528.26p 534.80p 29692772
11/01/2018 529.80p 534.00p 528.60p 533.00p 28182780
10/01/2018 528.40p 531.80p 528.00p 530.50p 22932004
09/01/2018 527.60p 529.40p 524.60p 528.00p 24162256
08/01/2018 529.40p 530.56p 526.90p 527.40p 23867370
05/01/2018 530.00p 531.31p 526.70p 529.60p 22255302
04/01/2018 529.10p 530.86p 527.11p 530.00p 28964328
03/01/2018 519.20p 525.60p 518.80p 524.20p 24488824
02/01/2018 524.20p 524.34p 514.30p 517.50p 19617348
29/12/2017 517.50p 523.50p 517.40p 522.70p 10544002
28/12/2017 519.20p 519.80p 518.00p 518.60p 10713184
27/12/2017 518.20p 520.10p 517.30p 518.70p 17186640
22/12/2017 518.90p 519.00p 514.50p 517.20p 9048957
21/12/2017 508.50p 520.20p 508.50p 519.50p 24471256
20/12/2017 508.00p 510.30p 504.90p 508.70p 26646584
19/12/2017 508.60p 511.90p 505.86p 507.80p 22148652
18/12/2017 506.60p 510.30p 502.70p 509.70p 21244756
15/12/2017 505.10p 509.70p 501.90p 505.20p 39799820
14/12/2017 505.00p 507.90p 503.70p 504.00p 25239034
13/12/2017 509.70p 511.60p 505.35p 505.40p 36078340
12/12/2017 499.80p 511.10p 498.63p 511.00p 35632948
11/12/2017 492.35p 499.75p 492.20p 498.70p 27624246
08/12/2017 488.00p 493.40p 482.65p 492.75p 28374430
07/12/2017 493.25p 494.85p 487.95p 488.20p 25616928
06/12/2017 490.35p 496.15p 490.20p 494.25p 28738672
05/12/2017 493.05p 495.65p 491.20p 491.75p 30277124
04/12/2017 495.30p 496.35p 490.35p 493.00p 29353104
01/12/2017 492.95p 496.00p 489.10p 492.00p 35129340
30/11/2017 493.00p 495.80p 489.10p 489.10p 60853464
29/11/2017 497.50p 500.40p 492.75p 494.50p 33800968
28/11/2017 495.30p 503.30p 495.30p 501.40p 34052944
27/11/2017 500.00p 503.20p 496.16p 496.20p 25064270
24/11/2017 501.40p 501.70p 497.45p 501.30p 19075078
23/11/2017 497.20p 501.90p 495.35p 500.90p 19384378
22/11/2017 497.00p 499.56p 495.35p 497.85p 33633132
21/11/2017 492.15p 498.15p 491.28p 494.30p 25860480
20/11/2017 492.95p 494.80p 491.00p 492.00p 23401476
17/11/2017 490.15p 495.05p 488.05p 493.10p 21853512
16/11/2017 497.60p 500.20p 490.45p 491.15p 34939732
15/11/2017 499.75p 500.70p 493.15p 495.00p 32717880
14/11/2017 506.00p 508.00p 502.00p 503.00p 25618864
13/11/2017 508.60p 516.85p 506.72p 506.90p 22130416
10/11/2017 516.00p 517.50p 506.90p 506.90p 24431440
09/11/2017 518.60p 520.60p 514.20p 514.60p 34898360
08/11/2017 525.00p 525.90p 521.50p 524.10p 29885258
07/11/2017 524.90p 529.00p 522.60p 524.70p 37823980
06/11/2017 516.50p 522.20p 515.20p 521.10p 28438720
03/11/2017 518.50p 521.30p 514.40p 516.80p 24993132
02/11/2017 512.60p 519.60p 509.60p 518.10p 35127656
01/11/2017 519.90p 519.90p 512.10p 514.00p 42364724
31/10/2017 522.00p 522.21p 501.52p 510.20p 60505380
30/10/2017 497.90p 504.35p 496.77p 501.60p 37583752
27/10/2017 488.15p 497.90p 488.15p 497.90p 29230632
26/10/2017 488.10p 491.00p 486.98p 490.00p 24942966
25/10/2017 494.40p 495.60p 486.60p 487.75p 23396930

*Close Price adjusted for both dividends and splits