BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/02/2010 579.30p 589.50p 575.80p 588.20p 39597728
15/02/2010 578.00p 581.09p 573.70p 575.30p 16381450
12/02/2010 578.80p 580.60p 572.80p 573.70p 34004648
11/02/2010 572.00p 579.60p 569.40p 574.60p 40893992
10/02/2010 567.80p 573.70p 552.30p 569.70p 35633512
09/02/2010 560.50p 565.93p 559.40p 563.60p 30359876
08/02/2010 563.90p 565.70p 555.00p 563.00p 34640192
05/02/2010 562.00p 565.80p 555.10p 560.00p 50686224
04/02/2010 574.10p 579.62p 562.90p 565.10p 51729048
03/02/2010 576.90p 581.85p 572.00p 574.30p 55692340
02/02/2010 579.90p 579.90p 563.60p 572.00p 117504480
01/02/2010 585.00p 595.00p 581.30p 594.60p 32470476
29/01/2010 593.20p 593.80p 585.10p 586.90p 37352392
28/01/2010 598.80p 599.70p 587.00p 587.00p 52799076
27/01/2010 596.60p 598.80p 590.70p 594.10p 35433376
26/01/2010 597.00p 602.70p 594.40p 602.00p 24091436
25/01/2010 600.50p 607.78p 596.90p 599.00p 34852328
22/01/2010 608.50p 613.50p 602.10p 605.60p 40308600
21/01/2010 622.70p 626.10p 609.90p 610.30p 29138556
20/01/2010 627.10p 631.50p 618.40p 619.50p 30682162
19/01/2010 629.00p 632.42p 623.10p 629.50p 25909720
18/01/2010 628.90p 632.80p 625.00p 629.00p 17346728
15/01/2010 629.00p 631.30p 623.60p 629.00p 66839704
14/01/2010 632.00p 632.70p 621.00p 628.40p 28992984
13/01/2010 629.00p 631.50p 623.10p 626.60p 41391184
12/01/2010 635.10p 639.00p 624.10p 633.80p 36551528
11/01/2010 627.30p 638.30p 624.90p 635.50p 30868820
08/01/2010 622.10p 624.50p 615.90p 621.70p 22458240
07/01/2010 617.30p 626.20p 617.10p 623.30p 30630196
06/01/2010 619.00p 623.00p 614.50p 619.40p 22054752
05/01/2010 614.80p 621.20p 609.70p 620.10p 28352666
04/01/2010 602.00p 614.00p 601.80p 613.60p 17956918
31/12/2009 605.40p 605.40p 600.00p 600.00p 5403346
30/12/2009 602.40p 606.20p 598.60p 601.40p 7301766
29/12/2009 613.30p 614.43p 604.70p 605.00p 13430770
24/12/2009 603.00p 608.70p 603.00p 608.50p 4780034
23/12/2009 602.90p 605.90p 600.60p 604.30p 13900447
22/12/2009 592.20p 601.24p 592.20p 597.50p 19338992
21/12/2009 576.80p 595.40p 576.40p 591.10p 22584488
18/12/2009 578.80p 587.70p 575.20p 576.50p 80562112
17/12/2009 577.30p 581.00p 574.30p 574.30p 26863912
16/12/2009 577.80p 584.80p 573.30p 579.10p 29807588
15/12/2009 581.60p 582.30p 572.20p 579.00p 23761080
14/12/2009 577.60p 585.00p 577.60p 581.00p 21442484
11/12/2009 577.10p 582.90p 574.30p 575.20p 21055480
10/12/2009 575.10p 581.77p 572.40p 573.70p 26286988
09/12/2009 579.30p 581.10p 571.96p 576.40p 31368444
08/12/2009 588.60p 594.00p 580.20p 581.10p 35295244
07/12/2009 581.10p 592.50p 577.50p 587.60p 32338220
04/12/2009 581.90p 591.20p 578.10p 584.70p 33889568
03/12/2009 590.30p 592.00p 579.80p 582.40p 49543456
02/12/2009 588.00p 588.98p 580.30p 585.60p 21487624
01/12/2009 580.60p 588.36p 578.50p 586.70p 37418712
30/11/2009 589.90p 589.90p 574.40p 574.60p 38977132
27/11/2009 562.50p 588.20p 562.50p 583.80p 26200380
26/11/2009 588.30p 588.30p 570.80p 574.00p 24824630
25/11/2009 592.00p 592.00p 584.50p 589.70p 68195088
24/11/2009 586.90p 591.90p 583.00p 587.00p 47663200
23/11/2009 582.20p 592.00p 582.00p 588.70p 21788332
20/11/2009 581.20p 585.30p 575.00p 579.00p 40754592
19/11/2009 590.60p 599.07p 578.00p 581.50p 30228720
18/11/2009 592.50p 593.90p 586.70p 589.00p 20660154
17/11/2009 583.70p 590.08p 582.00p 587.50p 26296212
16/11/2009 582.30p 592.40p 579.30p 588.30p 22336724
13/11/2009 580.80p 588.51p 575.50p 581.10p 18440816
12/11/2009 583.00p 590.11p 576.70p 578.40p 25946658
11/11/2009 590.30p 592.90p 582.60p 583.60p 28821820
10/11/2009 596.00p 599.30p 592.60p 593.40p 39951280
09/11/2009 586.00p 596.00p 584.00p 595.10p 13221282
06/11/2009 586.10p 587.90p 575.00p 583.90p 28412728
05/11/2009 578.00p 590.70p 576.70p 587.10p 26688208
04/11/2009 582.40p 588.00p 576.00p 581.40p 32478840
03/11/2009 579.00p 583.90p 573.30p 580.30p 32742364
02/11/2009 571.90p 587.60p 567.90p 584.70p 26171852
30/10/2009 582.10p 587.80p 568.90p 572.30p 39913208
29/10/2009 580.10p 588.50p 577.00p 586.50p 44584096
28/10/2009 589.00p 592.20p 577.70p 584.40p 54072020
27/10/2009 590.90p 598.00p 584.70p 594.40p 78829528
26/10/2009 564.40p 576.90p 564.40p 567.10p 29785574
23/10/2009 572.50p 572.80p 562.50p 565.00p 21369250
22/10/2009 565.00p 567.50p 558.00p 565.00p 28938108
21/10/2009 571.00p 573.90p 560.40p 573.00p 35563080
20/10/2009 579.00p 579.00p 565.80p 569.00p 29619364
19/10/2009 559.00p 574.50p 559.00p 574.20p 38353764
16/10/2009 559.90p 569.50p 558.40p 559.10p 50173896
15/10/2009 555.20p 559.70p 554.90p 555.60p 37739528
14/10/2009 552.20p 563.90p 551.00p 559.00p 42431608
13/10/2009 553.20p 554.20p 546.80p 546.80p 28562662
12/10/2009 549.00p 554.20p 546.30p 552.20p 32390276
09/10/2009 543.50p 549.70p 538.40p 542.50p 35571448
08/10/2009 547.10p 548.90p 537.60p 545.50p 28813744
07/10/2009 548.60p 548.60p 539.20p 540.60p 33142018
06/10/2009 537.10p 553.10p 535.00p 550.20p 39511472
05/10/2009 531.80p 535.20p 528.00p 535.20p 41726916
02/10/2009 539.50p 542.80p 530.00p 535.30p 31203158
01/10/2009 551.00p 557.40p 540.70p 541.00p 34506768
30/09/2009 560.50p 560.50p 548.10p 553.00p 29761564
29/09/2009 562.70p 562.70p 553.80p 558.90p 19204770
28/09/2009 551.20p 559.60p 546.10p 559.00p 25445354
25/09/2009 550.00p 556.90p 548.10p 548.80p 32223620
24/09/2009 551.20p 560.90p 546.00p 546.30p 32763772
23/09/2009 561.90p 565.30p 551.00p 552.80p 23177444
22/09/2009 560.00p 568.50p 558.00p 561.10p 22757124
21/09/2009 560.00p 560.10p 552.70p 557.00p 19203422

*Close Price adjusted for both dividends and splits