BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/09/2011 403.35p 410.85p 396.70p 399.90p 21733812
27/09/2011 398.20p 407.06p 393.15p 404.75p 29962968
26/09/2011 381.25p 391.66p 381.00p 384.70p 32023492
23/09/2011 387.20p 392.35p 374.30p 385.05p 46596036
22/09/2011 391.70p 395.07p 376.99p 384.00p 40691416
21/09/2011 412.75p 413.25p 401.30p 404.05p 28639704
20/09/2011 402.60p 415.90p 402.60p 414.50p 23210760
19/09/2011 408.80p 413.00p 404.75p 407.40p 25414180
16/09/2011 415.00p 419.14p 410.25p 413.55p 67099640
15/09/2011 400.95p 416.71p 400.45p 411.00p 52648748
14/09/2011 382.00p 400.55p 382.00p 395.10p 69886000
13/09/2011 382.00p 384.25p 371.65p 381.60p 30761062
12/09/2011 371.10p 377.94p 366.70p 375.50p 13238669
09/09/2011 386.10p 392.20p 378.00p 378.00p 28368492
08/09/2011 387.00p 390.80p 381.55p 388.50p 25317920
07/09/2011 382.55p 388.50p 379.20p 386.50p 40274888
06/09/2011 362.70p 375.45p 361.25p 371.65p 43035556
05/09/2011 369.90p 378.92p 363.20p 363.20p 31243274
02/09/2011 385.45p 387.42p 367.85p 374.40p 88297592
01/09/2011 404.85p 404.85p 386.15p 388.50p 51987256
31/08/2011 398.50p 407.59p 395.00p 402.45p 46361720
30/08/2011 397.85p 400.99p 391.35p 397.60p 31828766
26/08/2011 385.55p 388.92p 375.40p 386.30p 45235252
25/08/2011 401.80p 402.54p 384.65p 386.10p 44792384
24/08/2011 399.40p 403.70p 392.15p 399.25p 25315206
23/08/2011 394.00p 399.95p 391.20p 396.05p 25861186
22/08/2011 386.85p 402.77p 386.05p 390.20p 26566690
19/08/2011 396.65p 397.74p 384.10p 389.90p 52913044
18/08/2011 409.15p 412.70p 394.70p 400.00p 46946704
17/08/2011 414.25p 416.75p 410.00p 413.00p 21376506
16/08/2011 415.35p 417.25p 407.50p 416.55p 28616780
15/08/2011 411.75p 420.00p 409.70p 416.70p 33367680
12/08/2011 398.00p 408.05p 392.40p 404.85p 48654068
11/08/2011 409.00p 409.00p 389.80p 396.60p 59656808
10/08/2011 411.00p 411.90p 395.50p 396.40p 77795360
09/08/2011 400.60p 407.00p 379.65p 405.25p 73832432
08/08/2011 402.00p 414.35p 400.65p 403.05p 67761184
05/08/2011 410.00p 420.70p 400.00p 410.65p 70931976
04/08/2011 439.00p 442.27p 420.37p 420.50p 61896800
03/08/2011 435.10p 445.45p 429.00p 433.00p 37915788
02/08/2011 455.30p 458.10p 446.20p 447.05p 41838664
01/08/2011 465.85p 467.95p 455.76p 458.00p 27787808
29/07/2011 455.90p 463.60p 450.60p 461.00p 47574516
28/07/2011 455.00p 460.09p 452.40p 458.80p 21192502
27/07/2011 466.90p 466.90p 458.80p 460.20p 33779392
26/07/2011 464.00p 467.00p 461.35p 463.25p 42643516
25/07/2011 467.40p 483.04p 467.00p 475.40p 29320540
22/07/2011 471.30p 475.88p 467.18p 470.35p 27387672
21/07/2011 473.55p 473.55p 465.90p 470.00p 33117384
20/07/2011 463.90p 475.25p 460.45p 472.00p 40590956
19/07/2011 459.20p 463.00p 457.00p 460.60p 20191932
18/07/2011 453.75p 460.50p 453.15p 456.00p 28152216
15/07/2011 456.05p 460.50p 452.90p 459.00p 34159104
14/07/2011 452.95p 463.30p 448.80p 457.95p 42333696
13/07/2011 453.50p 458.00p 452.50p 456.50p 18098766
12/07/2011 453.05p 457.60p 449.50p 453.25p 36310984
11/07/2011 460.20p 462.25p 453.55p 459.10p 24535664
08/07/2011 463.95p 468.01p 458.10p 458.50p 27542760
07/07/2011 459.05p 464.19p 455.30p 462.60p 28663672
06/07/2011 456.00p 456.85p 449.40p 455.00p 32551808
05/07/2011 462.80p 464.10p 458.70p 459.35p 18696100
04/07/2011 460.15p 464.15p 436.00p 462.85p 13156731
01/07/2011 460.00p 460.05p 455.05p 459.65p 21264524
30/06/2011 451.90p 459.15p 449.95p 458.65p 34621612
29/06/2011 446.10p 450.65p 444.05p 449.35p 23089124
28/06/2011 442.85p 445.90p 440.30p 443.50p 22099320
27/06/2011 434.00p 440.55p 434.00p 440.00p 20200144
24/06/2011 442.50p 445.00p 436.15p 437.15p 25727088
23/06/2011 444.75p 446.75p 434.60p 435.50p 37801068
22/06/2011 444.60p 446.75p 441.25p 445.25p 21178462
21/06/2011 435.50p 446.60p 433.10p 443.01p 48231860
20/06/2011 429.00p 431.93p 427.45p 429.65p 26159296
17/06/2011 431.00p 433.90p 428.00p 433.20p 52482412
16/06/2011 428.00p 434.65p 425.00p 433.90p 49434728
15/06/2011 440.00p 442.49p 435.50p 435.50p 23503904
14/06/2011 439.00p 442.85p 438.55p 440.50p 27396018
13/06/2011 441.35p 443.25p 436.00p 437.55p 20952944
10/06/2011 449.90p 451.74p 442.05p 442.05p 22655500
09/06/2011 444.15p 451.57p 442.75p 450.05p 20792104
08/06/2011 447.80p 449.00p 439.70p 444.15p 30641300
07/06/2011 449.20p 452.25p 447.70p 448.15p 29911620
06/06/2011 452.05p 456.05p 448.80p 450.90p 22597684
03/06/2011 456.00p 456.95p 448.25p 454.35p 29444254
02/06/2011 462.50p 463.30p 455.65p 455.65p 24006772
01/06/2011 468.40p 471.15p 463.20p 466.15p 32052550
31/05/2011 462.05p 470.35p 462.05p 468.35p 42910368
27/05/2011 463.50p 464.75p 459.65p 459.65p 25659816
26/05/2011 459.00p 463.75p 456.25p 461.20p 31207168
25/05/2011 451.80p 458.70p 450.85p 457.20p 36371088
24/05/2011 454.15p 460.05p 452.55p 456.40p 33759696
23/05/2011 455.00p 459.10p 451.80p 452.00p 34568592
20/05/2011 455.65p 466.67p 453.00p 460.00p 88017712
19/05/2011 446.00p 452.80p 445.00p 447.90p 37936960
18/05/2011 438.75p 442.30p 437.45p 441.05p 20381038
17/05/2011 435.00p 445.80p 434.10p 434.80p 34873944
16/05/2011 438.60p 443.00p 435.50p 438.45p 29247742
13/05/2011 444.50p 449.45p 441.80p 442.20p 23167732
12/05/2011 444.90p 445.50p 438.50p 443.25p 32773824
11/05/2011 454.00p 463.20p 447.15p 448.00p 29280160
10/05/2011 452.95p 458.85p 452.55p 455.45p 35509824
09/05/2011 452.00p 458.60p 450.50p 454.50p 33763252
06/05/2011 442.00p 456.41p 431.20p 454.70p 78903472
05/05/2011 447.60p 452.90p 440.60p 441.05p 35599200
04/05/2011 455.40p 456.95p 446.74p 448.70p 38895016
03/05/2011 460.35p 463.70p 454.45p 457.95p 30043196
28/04/2011 463.60p 464.60p 459.05p 462.55p 32669934
27/04/2011 465.00p 472.06p 463.00p 466.00p 38920692
26/04/2011 460.00p 466.74p 460.00p 464.20p 19459590
21/04/2011 469.95p 471.50p 460.45p 460.60p 23409824
20/04/2011 457.95p 469.25p 457.00p 466.25p 28936900
19/04/2011 455.50p 456.42p 450.95p 452.50p 24118264
18/04/2011 456.05p 458.84p 448.45p 451.65p 33321124
15/04/2011 460.50p 462.05p 453.18p 455.75p 33244480
14/04/2011 462.50p 464.25p 458.03p 460.05p 20233262
13/04/2011 462.55p 469.60p 460.84p 464.20p 24021460
12/04/2011 470.00p 470.00p 460.65p 461.35p 32589302
11/04/2011 479.80p 479.80p 472.50p 474.80p 17865108
08/04/2011 476.15p 480.23p 475.00p 478.50p 29025324
07/04/2011 472.60p 477.15p 472.60p 474.90p 21049384
06/04/2011 475.55p 478.04p 471.40p 476.50p 29321348
05/04/2011 471.05p 476.75p 470.20p 474.85p 22231392
04/04/2011 470.95p 475.60p 469.25p 469.25p 23523304
01/04/2011 461.00p 472.63p 460.00p 470.00p 43637044
31/03/2011 457.00p 460.95p 452.00p 454.00p 55578584
30/03/2011 465.00p 468.75p 458.20p 458.45p 39217144
29/03/2011 478.00p 478.00p 461.90p 466.55p 53489136
28/03/2011 482.00p 484.05p 476.65p 477.10p 26622540
25/03/2011 478.00p 485.45p 474.50p 483.55p 27446212
24/03/2011 468.60p 482.15p 466.55p 480.90p 32947808
23/03/2011 460.00p 472.00p 460.00p 470.25p 34137956
22/03/2011 463.45p 472.03p 462.05p 463.60p 29414664
21/03/2011 465.05p 466.25p 461.20p 464.60p 25508368
18/03/2011 460.00p 466.25p 459.10p 462.00p 66367216
17/03/2011 455.00p 458.78p 449.00p 457.60p 32580608
16/03/2011 454.35p 475.00p 447.45p 450.30p 51673192
15/03/2011 450.00p 453.90p 431.00p 451.25p 72888320
14/03/2011 470.30p 470.60p 457.90p 459.30p 43872936
11/03/2011 472.90p 474.71p 465.95p 468.40p 56221640
10/03/2011 481.90p 485.85p 475.30p 476.50p 40235984
09/03/2011 494.80p 495.80p 485.00p 485.05p 42227788
08/03/2011 495.35p 497.00p 488.50p 493.80p 28407364
07/03/2011 494.10p 503.80p 491.20p 497.50p 30013984
04/03/2011 492.95p 496.35p 487.45p 493.90p 24596860
03/03/2011 489.20p 492.90p 485.15p 491.50p 20477884
02/03/2011 487.00p 488.79p 482.80p 484.50p 28239440
01/03/2011 498.40p 498.59p 488.85p 490.00p 26410212
28/02/2011 495.50p 498.95p 492.25p 494.70p 30261592
25/02/2011 490.00p 496.85p 490.00p 494.75p 20898448
24/02/2011 484.35p 495.30p 484.35p 493.00p 39014620
23/02/2011 486.00p 490.90p 485.00p 488.50p 27396114
22/02/2011 487.80p 496.15p 485.25p 492.75p 34035460
21/02/2011 491.00p 495.40p 489.78p 491.55p 25271780
18/02/2011 493.70p 494.70p 490.95p 493.00p 31118170
17/02/2011 489.50p 491.00p 485.70p 489.35p 20869444
16/02/2011 485.60p 490.80p 484.50p 488.85p 32568486
15/02/2011 484.00p 486.90p 482.30p 484.87p 27226260
14/02/2011 480.00p 481.39p 473.14p 480.00p 20981256
11/02/2011 475.05p 478.50p 471.65p 475.75p 23730314
10/02/2011 475.05p 480.75p 471.75p 476.70p 31130656
09/02/2011 480.15p 484.50p 476.45p 476.45p 31444976
08/02/2011 480.00p 485.21p 479.15p 484.50p 33213764
07/02/2011 478.00p 485.10p 475.75p 481.45p 44143944
04/02/2011 481.60p 484.04p 475.40p 476.25p 43857792
03/02/2011 485.90p 488.50p 476.40p 477.95p 47647300
02/02/2011 495.00p 496.20p 485.55p 488.00p 34542680
01/02/2011 480.50p 492.11p 475.00p 491.00p 93142920
31/01/2011 484.55p 489.76p 482.05p 484.85p 31969628
28/01/2011 486.10p 491.15p 481.25p 486.80p 28892100
27/01/2011 489.00p 491.96p 484.60p 486.40p 40001752
26/01/2011 497.00p 499.15p 486.00p 491.70p 39408828
25/01/2011 500.00p 500.40p 493.85p 497.00p 46615928
24/01/2011 497.00p 501.30p 491.06p 497.00p 23156524
21/01/2011 493.00p 504.72p 492.00p 497.30p 40541736
20/01/2011 504.00p 504.00p 492.10p 494.05p 39313112
19/01/2011 514.00p 514.90p 504.70p 506.00p 30571928
18/01/2011 503.80p 511.70p 500.00p 509.00p 39555244
17/01/2011 510.00p 513.95p 500.20p 500.70p 40769020
14/01/2011 501.90p 505.10p 495.00p 499.50p 30740398
13/01/2011 506.00p 512.00p 503.00p 503.70p 36817672
12/01/2011 498.50p 509.89p 498.50p 503.90p 36696972
11/01/2011 490.00p 500.00p 489.80p 500.00p 37790676
10/01/2011 485.20p 488.05p 479.00p 486.35p 34115248
07/01/2011 496.00p 511.50p 486.80p 492.50p 31794708
06/01/2011 499.25p 511.50p 495.40p 496.90p 52215196
05/01/2011 492.00p 500.50p 490.70p 499.25p 53944660
04/01/2011 486.45p 498.28p 483.50p 492.90p 75345400
31/12/2010 475.00p 475.00p 465.55p 465.55p 9444118
30/12/2010 471.85p 474.90p 468.05p 471.20p 11015120
29/12/2010 473.35p 475.95p 469.75p 473.35p 12585007
24/12/2010 475.75p 479.23p 471.80p 474.55p 2045677
23/12/2010 472.90p 477.30p 472.50p 476.65p 16880434
22/12/2010 471.65p 472.45p 467.95p 470.00p 17503176
21/12/2010 470.00p 472.95p 470.00p 472.45p 19398912
20/12/2010 466.25p 471.50p 465.20p 469.10p 27599866
17/12/2010 468.80p 470.60p 464.20p 467.15p 52272508
16/12/2010 467.05p 471.41p 461.10p 470.00p 58391680
15/12/2010 469.55p 479.01p 467.30p 476.55p 46026140
14/12/2010 458.35p 475.10p 457.20p 473.10p 62475412
13/12/2010 453.35p 462.64p 452.00p 458.35p 23466776
10/12/2010 452.00p 456.80p 449.15p 455.00p 22905316

*Close Price adjusted for both dividends and splits