BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/06/2016 401.10p 407.55p 385.00p 404.45p 44795048
27/06/2016 393.70p 401.55p 391.80p 394.95p 60909184
24/06/2016 363.00p 399.00p 355.00p 393.65p 93027776
23/06/2016 385.00p 389.35p 381.65p 386.95p 27238496
22/06/2016 384.75p 388.20p 382.25p 383.40p 34605560
21/06/2016 376.70p 384.75p 374.70p 382.30p 32139120
20/06/2016 377.55p 383.05p 376.20p 378.95p 37551324
17/06/2016 368.90p 375.82p 364.85p 373.15p 61271836
16/06/2016 364.00p 368.12p 359.90p 364.85p 46714388
15/06/2016 359.55p 362.50p 356.85p 359.50p 37145664
14/06/2016 367.00p 370.25p 357.70p 358.20p 44816136
13/06/2016 366.30p 371.10p 365.85p 368.90p 24572564
10/06/2016 372.60p 373.21p 367.60p 370.75p 27089320
09/06/2016 375.50p 376.05p 369.55p 374.15p 28616392
08/06/2016 372.70p 378.65p 371.35p 376.55p 30819336
07/06/2016 370.20p 374.50p 369.55p 373.25p 30310032
06/06/2016 362.70p 369.85p 362.55p 368.40p 36138644
03/06/2016 356.80p 362.70p 356.05p 358.55p 34736064
02/06/2016 355.45p 358.85p 351.85p 353.10p 37693096
01/06/2016 355.15p 357.76p 349.35p 353.60p 32082768
31/05/2016 362.10p 362.90p 353.76p 357.25p 48291584
27/05/2016 364.65p 364.90p 359.45p 361.95p 26723200
26/05/2016 366.90p 369.60p 362.50p 364.45p 32779264
25/05/2016 361.90p 366.25p 359.77p 366.00p 35938640
24/05/2016 356.15p 359.85p 355.55p 357.80p 32425630
23/05/2016 360.55p 362.20p 356.45p 357.50p 23353868
20/05/2016 360.95p 363.60p 358.33p 361.50p 33847544
19/05/2016 362.20p 362.95p 355.00p 356.00p 35801644
18/05/2016 364.70p 367.35p 361.85p 364.60p 27195812
17/05/2016 367.20p 370.15p 363.60p 366.30p 30223540
16/05/2016 362.50p 367.65p 360.00p 366.00p 17121834
13/05/2016 358.20p 363.05p 356.40p 362.50p 24476218
12/05/2016 359.30p 367.75p 357.10p 360.10p 35253076
11/05/2016 357.00p 362.10p 354.35p 361.20p 29343568
10/05/2016 354.45p 359.50p 352.30p 357.55p 34589744
09/05/2016 359.95p 370.00p 351.30p 351.50p 34145880
06/05/2016 357.00p 362.00p 350.75p 360.80p 32565216
05/05/2016 357.90p 365.18p 356.95p 358.35p 27373020
04/05/2016 366.20p 369.65p 361.75p 362.55p 36826056
03/05/2016 375.75p 377.50p 366.65p 368.40p 37091572
29/04/2016 379.00p 380.45p 373.75p 373.75p 37805376
28/04/2016 381.10p 388.40p 375.70p 382.30p 33233292
27/04/2016 380.00p 384.95p 376.65p 382.45p 53035384
26/04/2016 370.00p 380.77p 365.00p 375.90p 58643540
25/04/2016 368.50p 368.50p 358.00p 360.35p 36308096
22/04/2016 366.30p 368.60p 353.22p 368.30p 33896548
21/04/2016 366.10p 369.96p 365.55p 368.60p 39745768
20/04/2016 361.00p 364.50p 357.85p 363.65p 33218596
19/04/2016 358.75p 364.30p 355.93p 362.95p 43078772
18/04/2016 348.95p 358.05p 249.44p 355.80p 44648116
15/04/2016 360.00p 360.85p 351.80p 355.95p 39306912
14/04/2016 365.45p 365.90p 357.60p 358.55p 52638980
13/04/2016 362.00p 367.40p 361.31p 365.45p 48865880
12/04/2016 352.00p 358.40p 349.80p 356.95p 30229028
11/04/2016 351.30p 353.70p 348.55p 351.85p 25610632
08/04/2016 342.85p 350.90p 342.73p 350.35p 31757228
07/04/2016 341.15p 344.00p 337.89p 339.30p 28450652
06/04/2016 340.55p 341.85p 335.45p 339.55p 31487744
05/04/2016 340.50p 346.70p 335.07p 337.45p 41788288
04/04/2016 342.90p 348.60p 341.90p 344.70p 24796730
01/04/2016 346.40p 352.21p 338.19p 343.80p 42251504
31/03/2016 354.05p 356.92p 350.05p 350.15p 34229740
30/03/2016 348.30p 360.60p 348.30p 355.55p 39361912
29/03/2016 354.45p 357.28p 343.95p 345.80p 33400932
24/03/2016 353.30p 355.25p 347.55p 353.35p 28192894
23/03/2016 360.20p 361.60p 353.90p 356.10p 24272908
22/03/2016 357.00p 362.20p 354.85p 360.75p 33346692
21/03/2016 354.95p 360.65p 352.50p 356.20p 24875428
18/03/2016 359.40p 362.55p 356.95p 357.00p 49403020
17/03/2016 355.20p 360.40p 342.20p 359.60p 38711844
16/03/2016 346.00p 354.45p 344.30p 350.10p 36317192
15/03/2016 342.00p 344.35p 339.90p 342.00p 32097540
14/03/2016 349.45p 353.10p 335.62p 345.45p 34796868
11/03/2016 349.00p 355.80p 344.80p 348.40p 36637372
10/03/2016 354.95p 356.65p 343.15p 343.20p 44584384
09/03/2016 350.80p 357.45p 350.45p 356.00p 41266100
08/03/2016 363.90p 364.45p 351.15p 354.20p 45570616
07/03/2016 365.05p 368.35p 355.75p 365.55p 48195424
04/03/2016 365.00p 371.15p 360.90p 367.90p 36800788
03/03/2016 355.00p 364.70p 352.38p 362.00p 53825912
02/03/2016 353.00p 353.90p 346.10p 352.90p 35522724
01/03/2016 351.00p 355.35p 347.95p 350.65p 29134378
29/02/2016 347.00p 351.55p 344.65p 351.45p 39041964
26/02/2016 343.30p 351.50p 341.60p 349.55p 40426720
25/02/2016 339.55p 346.49p 336.25p 338.45p 36265696
24/02/2016 343.15p 344.05p 332.56p 335.00p 52548136
23/02/2016 354.00p 354.60p 344.15p 345.35p 39008784
22/02/2016 347.60p 358.90p 347.60p 356.65p 20966888
19/02/2016 345.25p 351.00p 341.00p 343.25p 24989648
18/02/2016 351.00p 352.30p 310.00p 345.40p 43395072
17/02/2016 336.05p 350.95p 335.15p 349.85p 53916644
16/02/2016 341.25p 348.25p 334.28p 337.40p 54103092
15/02/2016 339.60p 339.85p 331.75p 332.80p 29000384
12/02/2016 317.00p 332.83p 316.11p 332.50p 56248496
11/02/2016 319.70p 321.09p 309.10p 310.25p 48991592
10/02/2016 335.20p 337.70p 326.35p 330.10p 39246160
09/02/2016 344.50p 347.70p 334.45p 334.45p 44362724
08/02/2016 352.90p 353.40p 337.85p 343.90p 36702380
05/02/2016 350.00p 356.55p 345.40p 350.65p 34045328
04/02/2016 341.00p 354.40p 338.20p 350.85p 59332760
03/02/2016 332.35p 337.10p 324.55p 332.35p 54849784
02/02/2016 348.10p 349.80p 330.10p 335.10p 83735688
01/02/2016 379.45p 381.80p 359.70p 366.95p 54869712
29/01/2016 376.05p 377.80p 366.90p 376.10p 56502072
28/01/2016 362.50p 378.80p 360.85p 368.45p 62405704
27/01/2016 356.00p 362.90p 349.95p 362.90p 41412900
26/01/2016 342.20p 357.80p 338.00p 356.50p 42092500
25/01/2016 352.80p 353.43p 343.05p 350.15p 47281528
22/01/2016 350.85p 357.80p 347.45p 352.70p 48161136
21/01/2016 328.60p 344.15p 326.05p 342.25p 53442424
20/01/2016 333.70p 336.20p 325.10p 328.15p 63283400
19/01/2016 346.30p 351.45p 339.65p 342.45p 42386976
18/01/2016 336.65p 347.35p 333.10p 340.50p 41699868
15/01/2016 349.30p 349.65p 335.55p 338.15p 53838444
14/01/2016 332.20p 353.10p 330.35p 347.70p 61223404
13/01/2016 327.10p 342.10p 325.00p 335.85p 55594232
12/01/2016 328.00p 336.90p 322.40p 323.10p 46002968
11/01/2016 329.05p 336.00p 327.35p 328.05p 36482012
08/01/2016 339.70p 339.71p 328.70p 328.70p 38647740
07/01/2016 337.00p 339.40p 324.60p 337.70p 59009864
06/01/2016 350.40p 352.02p 339.10p 343.45p 28972712
05/01/2016 349.00p 352.50p 343.50p 348.15p 23383274
04/01/2016 351.25p 353.45p 343.80p 347.55p 30115032
31/12/2015 355.00p 356.35p 352.61p 354.00p 6942548
30/12/2015 358.00p 358.00p 353.90p 355.15p 17521298
29/12/2015 357.15p 362.85p 356.85p 360.75p 25250416
24/12/2015 363.90p 366.30p 362.95p 365.95p 7161881
23/12/2015 348.10p 360.85p 347.95p 360.40p 34897168
22/12/2015 342.00p 345.30p 338.40p 344.95p 24472064
21/12/2015 339.50p 345.00p 335.20p 335.20p 27116022
18/12/2015 338.05p 345.30p 336.35p 339.30p 44715168
17/12/2015 345.20p 345.80p 339.70p 340.35p 30541924
16/12/2015 340.00p 346.65p 339.40p 340.20p 34985076
15/12/2015 330.50p 340.25p 330.50p 337.70p 40856200
14/12/2015 338.45p 340.00p 328.80p 329.30p 39295228
11/12/2015 349.50p 351.25p 337.10p 338.00p 32322872
10/12/2015 351.80p 354.70p 348.55p 350.95p 29931612
09/12/2015 348.75p 356.85p 343.90p 350.45p 35093272
08/12/2015 344.80p 352.75p 340.00p 347.80p 39784932
07/12/2015 356.25p 358.20p 346.60p 347.60p 32311532
04/12/2015 369.10p 375.25p 356.80p 359.70p 37017832
03/12/2015 380.60p 382.30p 368.37p 368.55p 39156512
02/12/2015 382.75p 386.20p 380.35p 382.00p 32002480
01/12/2015 386.35p 387.48p 382.25p 384.55p 20884696
30/11/2015 384.80p 389.00p 383.20p 385.25p 40098976
27/11/2015 387.45p 388.35p 385.10p 386.55p 19857588
26/11/2015 386.10p 390.90p 385.30p 389.60p 20478428
25/11/2015 386.70p 389.35p 382.15p 386.10p 26263830
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

*Close Price adjusted for both dividends and splits