BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/03/2015 447.45p 448.10p 418.74p 436.70p 37357864
30/03/2015 446.35p 448.10p 443.12p 446.10p 28630920
27/03/2015 445.65p 447.45p 438.25p 443.60p 31456512
26/03/2015 449.00p 458.95p 444.30p 446.10p 49179164
25/03/2015 442.50p 449.80p 440.07p 448.35p 25051870
24/03/2015 447.15p 449.90p 444.15p 444.15p 29397852
23/03/2015 449.05p 450.40p 431.78p 447.90p 28839140
20/03/2015 442.00p 451.00p 436.95p 451.00p 107732984
19/03/2015 438.00p 441.90p 434.40p 440.90p 37206284
18/03/2015 425.15p 436.10p 423.40p 436.10p 40014012
17/03/2015 419.40p 426.50p 404.05p 425.90p 41975608
16/03/2015 421.60p 421.95p 413.75p 417.60p 30319952
13/03/2015 426.20p 427.60p 415.99p 418.25p 29671488
12/03/2015 426.45p 434.21p 424.75p 425.85p 32319264
11/03/2015 430.85p 433.86p 423.30p 425.15p 28899776
10/03/2015 444.90p 445.50p 428.10p 428.10p 36729708
09/03/2015 445.15p 448.35p 432.25p 445.70p 26524624
06/03/2015 451.00p 499.25p 441.96p 447.00p 32460618
05/03/2015 452.25p 454.30p 445.13p 452.60p 26614832
04/03/2015 453.00p 453.25p 446.69p 451.05p 38273408
03/03/2015 448.15p 450.75p 446.25p 448.60p 31708688
02/03/2015 447.70p 449.50p 442.80p 446.65p 26288412
27/02/2015 447.10p 449.80p 445.40p 448.05p 30312502
26/02/2015 449.20p 452.70p 446.00p 448.00p 24948388
25/02/2015 447.35p 462.98p 445.55p 449.40p 18737816
24/02/2015 444.90p 448.50p 442.25p 448.35p 26724740
23/02/2015 450.00p 450.00p 440.85p 444.60p 24771910
20/02/2015 446.00p 449.25p 442.15p 446.70p 31763212
19/02/2015 448.10p 448.10p 440.20p 445.70p 30864948
18/02/2015 456.20p 456.75p 447.45p 451.30p 29383992
17/02/2015 449.00p 458.15p 447.50p 452.00p 31877184
16/02/2015 454.20p 457.35p 449.90p 451.90p 22031560
13/02/2015 444.75p 456.33p 444.00p 454.20p 39341060
12/02/2015 439.30p 448.85p 439.16p 444.30p 50451232
11/02/2015 448.00p 448.75p 440.40p 445.80p 26394968
10/02/2015 455.80p 456.85p 442.70p 446.35p 42714656
09/02/2015 449.35p 458.75p 447.15p 457.10p 34913796
06/02/2015 451.25p 454.90p 446.75p 450.60p 33548478
05/02/2015 441.25p 452.50p 434.85p 450.10p 34601064
04/02/2015 450.00p 450.70p 437.60p 445.35p 41632216
03/02/2015 459.45p 463.10p 444.20p 449.85p 72458544
02/02/2015 430.45p 437.70p 426.35p 437.70p 48135824
30/01/2015 425.85p 431.05p 420.05p 424.45p 48669208
29/01/2015 424.60p 426.20p 418.05p 424.85p 42822464
28/01/2015 443.05p 443.05p 428.69p 432.95p 39868600
27/01/2015 439.00p 445.68p 430.35p 440.60p 41562960
26/01/2015 428.00p 439.40p 417.53p 439.00p 40094632
23/01/2015 432.70p 434.00p 423.00p 432.40p 32130256
22/01/2015 431.55p 435.95p 425.25p 428.40p 41172200
21/01/2015 413.80p 426.00p 404.10p 426.00p 46821024
20/01/2015 410.50p 418.40p 408.25p 412.20p 35119528
19/01/2015 413.70p 414.80p 407.25p 408.90p 27495016
16/01/2015 392.25p 414.86p 385.38p 413.35p 61106292
15/01/2015 391.60p 396.30p 376.70p 392.60p 55518120
14/01/2015 391.10p 391.80p 379.30p 382.15p 47314936
13/01/2015 392.40p 398.18p 384.81p 396.30p 32208300
12/01/2015 399.20p 399.99p 390.55p 396.55p 32326872
09/01/2015 404.90p 408.00p 395.80p 398.65p 30607664
08/01/2015 400.30p 406.15p 395.75p 405.00p 37480336
07/01/2015 393.05p 400.00p 386.20p 393.75p 42160052
06/01/2015 391.00p 399.20p 382.70p 391.05p 39403992
05/01/2015 408.00p 409.54p 387.80p 389.70p 48914104
02/01/2015 413.95p 415.65p 404.15p 410.45p 19207206
31/12/2014 409.95p 411.90p 406.25p 411.00p 8194841
30/12/2014 414.50p 415.83p 408.00p 409.30p 23000276
29/12/2014 418.90p 419.95p 414.25p 418.00p 13923576
24/12/2014 419.35p 422.40p 415.05p 416.85p 5998718
23/12/2014 415.45p 417.95p 413.40p 415.85p 26306896
22/12/2014 420.00p 427.09p 410.55p 413.65p 38437040
19/12/2014 407.60p 416.90p 402.00p 413.00p 80946416
18/12/2014 405.00p 407.05p 396.95p 402.55p 64213792
17/12/2014 380.30p 397.70p 377.75p 397.55p 61511452
16/12/2014 372.20p 383.95p 364.40p 383.95p 76073872
15/12/2014 384.90p 392.81p 373.00p 373.25p 55316424
12/12/2014 396.10p 399.55p 385.61p 385.65p 51830300
11/12/2014 400.40p 407.25p 398.05p 398.80p 50310400
10/12/2014 408.00p 408.65p 398.15p 399.60p 41730824
09/12/2014 414.00p 414.40p 405.10p 405.95p 48288784
08/12/2014 423.35p 425.00p 415.62p 417.30p 29844844
05/12/2014 428.75p 429.94p 422.50p 424.50p 31309522
04/12/2014 437.45p 438.53p 424.70p 426.90p 34525320
03/12/2014 437.75p 439.80p 429.75p 436.85p 33720104
02/12/2014 419.70p 437.45p 419.70p 433.85p 47305268
01/12/2014 414.00p 421.10p 408.85p 414.50p 40014088
28/11/2014 422.95p 422.95p 408.80p 420.20p 61059820
27/11/2014 437.15p 437.40p 424.60p 426.20p 33365396
26/11/2014 441.40p 442.56p 436.25p 437.90p 20470150
25/11/2014 445.70p 445.70p 440.30p 442.50p 27690336
24/11/2014 450.00p 452.45p 445.25p 447.20p 21824046
21/11/2014 443.30p 450.80p 442.76p 448.20p 30688120
20/11/2014 441.10p 443.07p 436.85p 441.35p 22571828
19/11/2014 438.00p 440.15p 433.50p 440.15p 28971688
18/11/2014 434.00p 439.89p 433.80p 437.60p 24154022
17/11/2014 431.05p 434.20p 429.30p 432.45p 19093312
14/11/2014 428.95p 434.55p 418.75p 431.80p 26617276
13/11/2014 435.15p 436.35p 428.20p 429.95p 33405744
12/11/2014 434.55p 437.10p 430.95p 433.90p 23668672
11/11/2014 439.60p 439.60p 432.80p 433.75p 23621452
10/11/2014 438.90p 442.65p 436.90p 439.60p 26362708
07/11/2014 437.40p 443.90p 435.17p 441.30p 30465502
06/11/2014 434.10p 441.60p 433.45p 435.90p 29360080
05/11/2014 432.25p 441.10p 428.26p 440.15p 29968248
04/11/2014 440.00p 440.20p 429.80p 430.40p 57000032
03/11/2014 447.65p 449.95p 442.35p 443.70p 25457680
31/10/2014 449.90p 452.36p 444.35p 449.00p 40266924
30/10/2014 447.30p 447.98p 436.15p 444.00p 30746228
29/10/2014 438.15p 448.02p 434.90p 445.30p 31662836
28/10/2014 436.00p 438.75p 429.60p 437.00p 23179092
27/10/2014 438.25p 439.60p 428.15p 430.25p 18065388
24/10/2014 435.80p 437.30p 431.90p 432.85p 22040356
23/10/2014 431.45p 440.64p 426.70p 438.95p 32500838
22/10/2014 433.55p 436.15p 431.15p 434.25p 29681412
21/10/2014 420.40p 434.14p 419.65p 433.65p 28798988
20/10/2014 428.80p 430.05p 419.65p 421.90p 25041176
17/10/2014 422.60p 431.54p 419.50p 428.50p 47852728
16/10/2014 419.80p 423.30p 405.35p 420.00p 53984004
15/10/2014 427.10p 428.95p 416.70p 416.70p 33743152
14/10/2014 429.00p 430.07p 423.25p 426.65p 42723816
13/10/2014 427.90p 434.45p 425.55p 431.95p 23723116
10/10/2014 433.90p 434.50p 428.05p 428.15p 34686652
09/10/2014 442.70p 445.17p 434.60p 435.15p 23907456
08/10/2014 442.40p 444.20p 438.63p 440.15p 21708990
07/10/2014 444.95p 445.50p 440.45p 441.75p 24376338
06/10/2014 445.45p 448.45p 442.35p 446.10p 22079354
03/10/2014 446.95p 447.70p 441.70p 445.00p 23157148
02/10/2014 452.40p 452.90p 439.85p 440.10p 32611088
01/10/2014 454.85p 455.45p 449.55p 452.75p 23032124
30/09/2014 457.00p 458.51p 450.55p 453.45p 30956524
29/09/2014 454.20p 456.65p 444.03p 456.35p 26906080
26/09/2014 450.80p 453.50p 440.72p 451.70p 39203828
25/09/2014 462.85p 463.75p 450.15p 451.80p 54816540
24/09/2014 466.05p 468.00p 455.15p 464.95p 27417864
23/09/2014 470.00p 471.30p 464.85p 466.05p 23248228
22/09/2014 473.05p 475.21p 468.55p 469.95p 18766912
19/09/2014 475.10p 478.40p 473.30p 473.30p 48982228
18/09/2014 470.75p 475.90p 469.96p 471.30p 19617964
17/09/2014 472.60p 478.33p 469.80p 471.05p 22949126
16/09/2014 469.10p 473.00p 465.60p 472.35p 22333544
15/09/2014 467.00p 468.30p 462.50p 468.30p 20628520
12/09/2014 472.60p 494.90p 458.67p 470.15p 29882240
11/09/2014 476.35p 478.37p 462.06p 472.20p 33553536
10/09/2014 467.45p 473.95p 466.90p 471.60p 36036864
09/09/2014 467.80p 482.00p 462.70p 466.85p 31743908
08/09/2014 468.25p 468.97p 458.25p 468.70p 32296186
05/09/2014 457.00p 467.25p 450.30p 466.80p 67696816
04/09/2014 484.70p 488.80p 453.80p 455.00p 89162272
03/09/2014 478.05p 485.60p 476.50p 483.75p 37636868
02/09/2014 484.50p 486.14p 475.80p 477.30p 31220408
01/09/2014 481.95p 483.00p 480.00p 482.70p 15753898
29/08/2014 481.90p 483.95p 477.45p 481.65p 27674998
28/08/2014 483.10p 485.20p 480.80p 482.35p 21660950
27/08/2014 485.25p 486.93p 483.60p 485.40p 14193820
26/08/2014 487.75p 487.75p 482.75p 485.75p 20628866
22/08/2014 483.40p 485.20p 480.00p 485.10p 14780885
21/08/2014 483.10p 485.05p 481.50p 483.85p 13855321
20/08/2014 483.95p 485.50p 475.03p 481.00p 18554952
19/08/2014 477.25p 481.60p 475.65p 481.60p 22851968
18/08/2014 472.85p 476.89p 472.85p 474.00p 18663604
15/08/2014 473.50p 475.50p 469.35p 470.95p 24316976
14/08/2014 470.75p 474.74p 469.05p 472.00p 18013778
13/08/2014 469.65p 472.30p 466.89p 470.25p 26640008
12/08/2014 470.45p 471.90p 466.70p 468.90p 18308716
11/08/2014 469.85p 472.70p 467.36p 469.00p 25234496
08/08/2014 466.35p 468.80p 463.67p 464.05p 28088690
07/08/2014 474.00p 476.65p 468.45p 469.10p 28960982
06/08/2014 475.00p 482.30p 473.05p 473.70p 38584512
05/08/2014 487.75p 490.15p 482.30p 482.30p 19567944
04/08/2014 482.50p 487.40p 480.15p 484.55p 21742960
01/08/2014 483.90p 485.95p 476.65p 482.95p 26500964
31/07/2014 485.00p 487.90p 482.75p 484.00p 37701156
30/07/2014 482.00p 486.33p 479.50p 481.75p 33202040
29/07/2014 499.55p 501.30p 483.28p 484.25p 36876116
28/07/2014 499.45p 499.45p 494.00p 496.85p 18728252
25/07/2014 501.90p 503.00p 498.35p 499.10p 21310002
24/07/2014 500.00p 504.00p 498.70p 503.80p 13304704
23/07/2014 496.90p 501.70p 495.05p 500.80p 16655277
22/07/2014 495.25p 499.00p 494.00p 498.50p 19391612
21/07/2014 492.45p 496.15p 491.85p 492.05p 26333412
18/07/2014 495.75p 497.31p 492.44p 493.70p 23743000
17/07/2014 504.90p 525.80p 495.90p 496.80p 34407000
16/07/2014 501.50p 507.70p 500.80p 506.60p 14849061
15/07/2014 502.40p 505.70p 499.85p 500.30p 14309434
14/07/2014 503.40p 507.15p 501.20p 503.40p 13806386
11/07/2014 504.90p 505.86p 501.93p 503.80p 11824844
10/07/2014 507.90p 508.90p 502.50p 503.70p 13941220
09/07/2014 509.60p 510.70p 503.50p 508.00p 15635234
08/07/2014 514.30p 514.80p 509.90p 510.70p 20284974
07/07/2014 519.00p 519.40p 512.13p 513.70p 14470798
04/07/2014 516.50p 521.35p 516.10p 519.20p 6617023
03/07/2014 520.70p 521.65p 515.60p 516.90p 14035678
02/07/2014 515.80p 520.00p 514.60p 519.80p 14398136
01/07/2014 516.50p 518.50p 513.70p 515.30p 13169433
30/06/2014 516.30p 519.30p 513.12p 514.90p 18424812
27/06/2014 516.00p 519.80p 514.60p 514.60p 12082603
26/06/2014 516.80p 518.00p 511.70p 515.50p 14491192
25/06/2014 519.10p 523.90p 515.94p 516.90p 19999576
24/06/2014 521.00p 526.80p 520.00p 523.90p 22225172
23/06/2014 517.40p 521.30p 515.00p 520.00p 15358384
20/06/2014 515.70p 520.60p 513.80p 518.60p 34900488
19/06/2014 515.90p 519.04p 514.40p 515.70p 21077322

*Close Price adjusted for both dividends and splits