BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
05/07/2019 545.20p 548.60p 541.40p 542.50p 26608686
04/07/2019 547.90p 551.65p 544.90p 545.90p 13423616
03/07/2019 554.10p 555.20p 545.00p 546.30p 28047500
02/07/2019 561.80p 563.04p 555.90p 555.90p 23604120
01/07/2019 557.70p 562.60p 555.10p 557.90p 24419020
28/06/2019 548.80p 551.10p 546.30p 548.60p 26261252
27/06/2019 552.70p 556.60p 548.70p 550.70p 19916844
26/06/2019 553.30p 557.10p 551.10p 554.50p 19843626
25/06/2019 550.50p 553.90p 548.00p 551.00p 17532786
24/06/2019 556.20p 559.00p 549.80p 550.30p 22138368
21/06/2019 548.10p 561.80p 547.60p 556.20p 74235408
20/06/2019 544.50p 553.04p 541.80p 549.30p 33658728
19/06/2019 549.00p 550.00p 541.40p 541.60p 27035868
18/06/2019 534.50p 548.40p 534.00p 545.90p 38559796
17/06/2019 540.10p 541.40p 532.70p 536.00p 25156800
14/06/2019 540.50p 540.80p 535.70p 538.90p 24812422
13/06/2019 540.10p 545.00p 538.10p 539.00p 30951278
12/06/2019 550.10p 553.90p 539.60p 540.80p 42126348
11/06/2019 555.30p 558.71p 555.00p 557.00p 18996940
10/06/2019 554.60p 556.50p 552.20p 555.50p 13152931
07/06/2019 547.40p 554.50p 545.50p 551.80p 24955412
06/06/2019 541.50p 545.50p 540.00p 543.50p 19605064
05/06/2019 543.40p 548.90p 537.10p 537.60p 23643644
04/06/2019 540.90p 545.00p 536.80p 544.60p 22087008
03/06/2019 536.80p 545.60p 532.01p 544.00p 28081768
31/05/2019 537.00p 541.20p 534.47p 540.10p 38047684
30/05/2019 542.90p 547.20p 541.00p 541.30p 19176436
29/05/2019 544.00p 544.60p 537.00p 541.30p 27400096
28/05/2019 545.90p 549.60p 544.70p 545.50p 43772336
24/05/2019 543.50p 550.00p 542.60p 544.50p 22273430
23/05/2019 554.00p 556.80p 541.80p 544.10p 29964974
22/05/2019 563.00p 565.80p 559.40p 560.50p 25959244
21/05/2019 561.80p 564.70p 558.40p 560.10p 19740056
20/05/2019 557.90p 562.70p 554.00p 557.20p 33104424
17/05/2019 549.70p 556.80p 548.20p 556.00p 61655012
16/05/2019 540.00p 549.70p 538.10p 549.70p 22394210
15/05/2019 535.90p 540.54p 531.40p 539.40p 69316816
14/05/2019 529.00p 537.80p 526.50p 534.60p 27422032
13/05/2019 525.00p 532.17p 524.60p 526.30p 27669992
10/05/2019 531.00p 531.70p 523.90p 524.20p 47819308
09/05/2019 530.00p 531.18p 525.20p 525.50p 26658464
08/05/2019 533.30p 540.00p 532.70p 538.30p 33166128
07/05/2019 542.40p 545.90p 532.40p 533.20p 38182012
03/05/2019 545.50p 554.15p 544.50p 548.10p 19769804
02/05/2019 552.30p 552.80p 545.30p 547.50p 22854412
01/05/2019 560.70p 562.30p 549.80p 552.00p 9752360
30/04/2019 555.70p 563.90p 552.00p 559.00p 29405688
29/04/2019 556.60p 557.30p 549.90p 552.50p 24839100
26/04/2019 567.30p 567.80p 554.10p 556.10p 30283706
25/04/2019 567.40p 570.23p 562.60p 569.30p 20796088
24/04/2019 580.50p 582.80p 568.20p 570.20p 24418336
23/04/2019 575.00p 583.41p 571.60p 582.50p 31557500
18/04/2019 568.70p 572.10p 566.40p 567.70p 17749876
17/04/2019 570.50p 573.60p 566.50p 572.00p 19956250
16/04/2019 566.00p 571.30p 564.90p 568.10p 17016042
15/04/2019 571.60p 572.53p 567.40p 569.90p 16638156
12/04/2019 576.90p 578.40p 567.70p 570.60p 22584328
11/04/2019 574.90p 577.50p 570.80p 572.60p 19167080
10/04/2019 575.00p 579.60p 573.10p 576.20p 21569512
09/04/2019 576.10p 580.80p 572.30p 574.00p 27664308
08/04/2019 568.50p 578.20p 566.76p 578.20p 23996152
05/04/2019 560.80p 569.00p 560.80p 568.60p 22706448
04/04/2019 556.60p 561.30p 552.10p 559.60p 17466558
03/04/2019 562.20p 564.40p 559.30p 560.30p 28311996
02/04/2019 559.10p 565.80p 559.10p 563.80p 31689794
01/04/2019 558.40p 563.70p 557.38p 559.20p 26204876
29/03/2019 553.10p 559.30p 553.10p 558.50p 32362956
28/03/2019 546.00p 553.50p 544.20p 550.60p 20914316
27/03/2019 551.50p 553.25p 542.50p 545.80p 19267164
26/03/2019 549.40p 555.40p 546.20p 550.60p 21157524
25/03/2019 549.10p 553.60p 546.10p 548.20p 20298072
22/03/2019 563.10p 563.50p 549.10p 552.10p 22070024
21/03/2019 557.90p 566.00p 557.90p 563.80p 22703400
20/03/2019 556.10p 560.10p 552.50p 556.20p 24065184
19/03/2019 552.80p 561.50p 552.30p 558.50p 22683160
18/03/2019 546.90p 554.00p 543.90p 554.00p 19852892
15/03/2019 552.00p 554.16p 544.50p 544.50p 98368240
14/03/2019 547.40p 554.14p 546.60p 549.90p 49457096
13/03/2019 536.60p 547.80p 534.20p 547.80p 33593320
12/03/2019 535.10p 538.20p 528.10p 536.60p 28750748
11/03/2019 537.60p 538.80p 534.45p 535.60p 24430238
08/03/2019 535.60p 537.80p 529.90p 534.30p 34050688
07/03/2019 536.70p 543.00p 535.10p 540.70p 21699792
06/03/2019 536.90p 540.00p 536.10p 538.00p 22536478
05/03/2019 537.50p 540.30p 534.70p 538.30p 20154116
04/03/2019 535.00p 537.40p 532.24p 536.10p 19903578
01/03/2019 535.90p 535.90p 532.20p 533.00p 24465592
28/02/2019 532.00p 534.40p 529.10p 534.40p 43985212
27/02/2019 530.00p 534.19p 528.44p 534.00p 32059872
26/02/2019 534.10p 534.30p 527.00p 533.00p 30445364
25/02/2019 540.70p 543.90p 536.70p 537.00p 28465164
22/02/2019 536.70p 542.80p 535.10p 537.10p 20992268
21/02/2019 537.90p 539.30p 532.80p 538.90p 26895298
20/02/2019 538.30p 540.70p 535.60p 539.40p 21864598
19/02/2019 538.10p 541.90p 535.40p 536.80p 19884236
18/02/2019 544.40p 544.60p 536.90p 538.00p 19400204
15/02/2019 540.80p 549.26p 539.00p 543.50p 27424892
14/02/2019 545.90p 548.00p 540.04p 540.90p 27600986
13/02/2019 548.30p 552.50p 544.68p 551.20p 21567616
12/02/2019 548.50p 549.50p 544.20p 545.20p 22730436
11/02/2019 547.60p 550.60p 542.80p 544.30p 24610168
08/02/2019 545.00p 549.66p 541.70p 544.00p 28957436
07/02/2019 554.50p 558.60p 547.10p 547.30p 31203740
06/02/2019 550.00p 556.23p 542.00p 554.00p 39414432
05/02/2019 539.00p 548.80p 536.50p 547.00p 49066504
04/02/2019 522.10p 529.70p 516.30p 520.10p 27121254
01/02/2019 517.80p 522.30p 515.20p 521.50p 23937500
31/01/2019 519.90p 524.90p 515.00p 520.10p 37063392
30/01/2019 507.50p 513.50p 506.60p 511.40p 31007444
29/01/2019 499.00p 504.40p 496.00p 503.00p 25020486
28/01/2019 503.00p 505.20p 494.10p 494.90p 25141136
25/01/2019 511.90p 514.50p 505.90p 506.90p 26961598
24/01/2019 510.00p 512.60p 504.20p 511.90p 22993080
23/01/2019 511.50p 515.00p 506.30p 508.50p 24796876
22/01/2019 520.30p 520.30p 509.60p 512.60p 19893668
21/01/2019 525.30p 525.90p 519.90p 522.10p 12463959
18/01/2019 515.00p 524.61p 511.70p 523.30p 25969608
17/01/2019 513.30p 516.90p 508.30p 511.00p 17025556
16/01/2019 520.90p 523.40p 511.30p 516.00p 26777746
15/01/2019 524.70p 527.70p 518.89p 522.70p 21076064
14/01/2019 516.70p 523.70p 514.20p 520.80p 21263330
11/01/2019 528.90p 534.69p 519.60p 521.20p 20552172
10/01/2019 522.10p 527.00p 518.70p 527.00p 21337864
09/01/2019 527.80p 527.80p 520.80p 522.90p 28151988
08/01/2019 521.70p 528.80p 519.80p 519.80p 23984924
07/01/2019 524.40p 524.80p 514.10p 520.80p 27823936
04/01/2019 517.10p 524.50p 514.90p 520.80p 32741858
03/01/2019 501.10p 514.50p 500.50p 508.70p 32337038
02/01/2019 491.50p 509.60p 485.95p 507.30p 29296948
31/12/2018 504.30p 505.40p 495.95p 495.95p 9949845
28/12/2018 492.95p 505.70p 491.85p 502.70p 28011488
27/12/2018 503.90p 503.90p 481.35p 485.85p 32014106
24/12/2018 491.70p 498.90p 491.70p 498.90p 6811387
21/12/2018 489.00p 495.20p 485.85p 495.20p 85527824
20/12/2018 493.40p 498.25p 489.81p 492.40p 39751324
19/12/2018 493.80p 504.40p 490.00p 502.50p 35489376
18/12/2018 504.00p 505.90p 496.70p 497.30p 36991188
17/12/2018 512.10p 514.31p 504.30p 508.60p 20801772
14/12/2018 510.00p 518.20p 505.00p 512.70p 26892464
13/12/2018 511.30p 514.20p 503.87p 514.20p 35267236
12/12/2018 519.30p 523.00p 514.70p 516.50p 25457344
11/12/2018 514.10p 524.60p 511.00p 516.80p 24886574
10/12/2018 509.30p 517.40p 508.90p 509.10p 30055416
07/12/2018 507.00p 525.50p 505.60p 514.80p 40578800
06/12/2018 525.10p 525.23p 500.10p 503.30p 46040644
05/12/2018 533.70p 533.80p 525.60p 527.00p 23870924
04/12/2018 534.40p 537.80p 530.00p 537.00p 30084240
03/12/2018 543.70p 544.70p 529.20p 532.00p 63470584
30/11/2018 523.60p 525.20p 518.00p 520.00p 51527140
29/11/2018 521.70p 528.20p 517.40p 522.10p 36984044
28/11/2018 527.50p 529.70p 520.20p 523.60p 24462928
27/11/2018 522.60p 527.10p 519.10p 524.30p 28766176
26/11/2018 522.00p 526.46p 518.66p 524.80p 32067650
23/11/2018 524.30p 528.20p 507.00p 512.60p 44241260
22/11/2018 534.00p 534.00p 523.10p 525.20p 20741288
21/11/2018 519.10p 531.60p 518.10p 530.70p 31857020
20/11/2018 522.90p 526.50p 514.50p 519.00p 39639636
19/11/2018 527.20p 527.60p 522.40p 522.70p 22961360
16/11/2018 530.40p 534.90p 523.11p 524.90p 29563510
15/11/2018 513.30p 527.10p 512.79p 527.00p 38582244
14/11/2018 505.10p 518.00p 501.80p 512.10p 44514288
13/11/2018 525.00p 526.80p 506.10p 513.50p 89216072
12/11/2018 534.90p 538.80p 528.10p 528.10p 32429632
09/11/2018 523.00p 524.90p 516.60p 523.90p 35786808
08/11/2018 542.30p 542.40p 527.30p 529.00p 29847342
07/11/2018 542.00p 553.00p 536.45p 544.30p 28791510
06/11/2018 543.30p 544.82p 538.00p 539.60p 22985708
05/11/2018 534.30p 544.30p 526.50p 542.10p 31445152
02/11/2018 547.00p 550.30p 533.10p 533.30p 36265128
01/11/2018 560.40p 562.00p 536.90p 541.50p 48350520

*Close Price adjusted for both dividends and splits