BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/06/2014 508.00p 514.55p 504.90p 514.40p 31450320
17/06/2014 507.40p 508.00p 503.70p 506.10p 14439767
16/06/2014 507.50p 510.50p 505.60p 505.60p 21398028
13/06/2014 509.10p 513.96p 505.20p 507.50p 41582016
12/06/2014 505.20p 509.00p 503.80p 508.30p 15110001
11/06/2014 508.90p 509.20p 503.54p 506.00p 12553636
10/06/2014 504.40p 507.20p 502.63p 507.20p 27922504
09/06/2014 504.10p 506.40p 502.80p 505.60p 8316829
06/06/2014 499.40p 505.00p 498.15p 505.00p 14872052
05/06/2014 498.75p 502.10p 494.30p 499.70p 16408652
04/06/2014 502.40p 503.20p 496.60p 497.85p 19707370
03/06/2014 503.50p 505.30p 501.50p 503.20p 12548163
02/06/2014 504.50p 506.50p 503.30p 504.90p 18274508
30/05/2014 503.90p 506.60p 501.00p 503.00p 34703104
29/05/2014 505.80p 509.40p 504.70p 505.60p 12034565
28/05/2014 503.70p 507.95p 502.60p 506.10p 17777392
27/05/2014 508.90p 508.90p 503.50p 504.20p 18387564
23/05/2014 507.60p 507.92p 504.70p 507.00p 12188353
22/05/2014 511.10p 511.10p 501.00p 508.20p 19289268
21/05/2014 505.10p 509.30p 505.10p 509.30p 28272940
20/05/2014 504.80p 509.10p 501.00p 506.30p 21045370
19/05/2014 508.40p 510.26p 505.83p 509.10p 20881686
16/05/2014 504.90p 508.10p 502.98p 507.10p 28256112
15/05/2014 504.40p 505.30p 500.04p 503.00p 23105164
14/05/2014 500.30p 504.20p 499.20p 503.50p 18438288
13/05/2014 502.00p 502.00p 497.35p 500.20p 16497804
12/05/2014 501.30p 504.43p 498.90p 501.30p 15642370
09/05/2014 501.60p 502.70p 499.00p 500.90p 13421419
08/05/2014 501.60p 506.78p 499.75p 501.30p 23748642
07/05/2014 495.75p 504.20p 494.00p 501.40p 27716860
06/05/2014 503.90p 504.59p 499.65p 501.00p 20305556
02/05/2014 498.65p 503.80p 497.75p 501.70p 25918238
01/05/2014 503.90p 505.50p 496.10p 498.05p 11872319
30/04/2014 496.75p 506.10p 495.50p 499.20p 32946300
29/04/2014 491.00p 502.65p 488.35p 502.60p 36529948
28/04/2014 490.85p 493.50p 483.95p 488.35p 33475416
25/04/2014 490.00p 496.00p 489.18p 493.50p 32281092
24/04/2014 487.50p 489.65p 485.85p 489.35p 32968766
23/04/2014 486.70p 487.25p 482.35p 485.85p 23684752
22/04/2014 483.25p 488.20p 482.29p 486.60p 29349760
17/04/2014 480.20p 483.00p 477.50p 482.05p 16169766
16/04/2014 476.50p 479.90p 476.00p 478.50p 14978231
15/04/2014 474.85p 478.15p 472.80p 473.50p 40336544
14/04/2014 471.55p 474.55p 467.10p 474.55p 44181228
11/04/2014 480.90p 484.00p 475.10p 475.45p 20172320
10/04/2014 484.55p 486.29p 481.00p 484.00p 14130714
09/04/2014 478.20p 483.15p 477.20p 482.90p 16198546
08/04/2014 482.90p 485.15p 476.90p 477.20p 25438496
07/04/2014 486.00p 490.05p 482.80p 484.85p 27091360
04/04/2014 486.60p 495.68p 483.40p 490.05p 17303080
03/04/2014 484.85p 488.80p 482.80p 485.15p 15099992
02/04/2014 484.15p 488.15p 482.00p 485.40p 17401970
01/04/2014 480.70p 484.95p 480.00p 484.30p 15140860
31/03/2014 485.35p 486.60p 478.80p 480.00p 32543386
28/03/2014 477.90p 497.69p 476.35p 484.15p 24941452
27/03/2014 474.10p 477.15p 471.50p 476.35p 21691328
26/03/2014 473.25p 479.75p 472.00p 476.20p 20619792
25/03/2014 470.15p 476.35p 466.00p 473.95p 34229980
24/03/2014 470.45p 473.40p 468.15p 468.50p 29441708
21/03/2014 468.50p 474.00p 462.64p 468.75p 95672792
20/03/2014 477.00p 477.00p 467.60p 468.25p 56121528
19/03/2014 477.15p 479.05p 473.50p 476.95p 21131152
18/03/2014 476.05p 480.50p 475.05p 477.00p 28350022
17/03/2014 479.20p 479.96p 475.07p 476.85p 27919248
14/03/2014 478.80p 486.07p 476.30p 477.25p 26241144
13/03/2014 484.10p 484.30p 477.85p 478.50p 20068742
12/03/2014 483.10p 485.80p 482.15p 482.60p 24078170
11/03/2014 484.15p 487.85p 483.20p 484.00p 27941548
10/03/2014 480.00p 487.15p 479.25p 484.00p 33760632
07/03/2014 487.85p 488.30p 480.05p 480.05p 31723688
06/03/2014 488.15p 489.70p 485.10p 486.90p 18090626
05/03/2014 491.00p 491.00p 485.20p 486.00p 27282642
04/03/2014 492.85p 495.45p 481.00p 491.50p 33571612
03/03/2014 499.70p 504.40p 491.80p 492.90p 38155528
28/02/2014 504.80p 506.10p 501.10p 504.40p 37273632
27/02/2014 504.90p 508.40p 500.80p 503.30p 22887438
26/02/2014 507.00p 510.00p 504.70p 506.80p 21231256
25/02/2014 506.00p 509.95p 503.50p 508.00p 53548380
24/02/2014 498.40p 505.95p 498.40p 505.90p 32337102
21/02/2014 500.80p 505.20p 499.45p 501.70p 39490300
20/02/2014 493.80p 500.00p 493.72p 499.55p 37333380
19/02/2014 495.60p 499.55p 492.35p 495.00p 28184640
18/02/2014 488.40p 495.85p 487.70p 495.10p 32133488
17/02/2014 486.40p 492.35p 483.95p 487.70p 20055616
14/02/2014 484.50p 487.65p 482.40p 486.40p 16429854
13/02/2014 487.15p 490.00p 482.20p 485.20p 19055920
12/02/2014 487.35p 493.20p 486.00p 487.05p 25415556
11/02/2014 484.40p 491.75p 484.35p 491.75p 26182812
10/02/2014 483.95p 488.17p 478.74p 482.05p 16493658
07/02/2014 483.75p 486.05p 476.75p 481.70p 33843284
06/02/2014 472.20p 484.00p 469.68p 482.15p 32477006
05/02/2014 473.55p 476.10p 468.85p 470.05p 23359120
04/02/2014 472.50p 476.35p 463.80p 473.80p 37356344
03/02/2014 475.90p 479.05p 472.75p 473.60p 20847352
31/01/2014 478.00p 480.10p 470.15p 478.00p 22350012
30/01/2014 477.90p 482.60p 476.65p 477.90p 21378664
29/01/2014 479.75p 480.45p 472.55p 476.90p 23156800
28/01/2014 477.60p 480.65p 474.65p 476.90p 21128172
27/01/2014 485.10p 487.10p 474.45p 475.80p 32012756
24/01/2014 489.70p 493.05p 485.45p 486.65p 33117502
23/01/2014 491.80p 494.30p 487.74p 488.15p 27972640
22/01/2014 491.30p 495.40p 490.70p 493.60p 22645176
21/01/2014 494.15p 495.30p 490.70p 491.30p 19202202
20/01/2014 490.40p 494.70p 487.30p 494.30p 14172069
17/01/2014 482.00p 492.00p 473.70p 491.05p 44813800
16/01/2014 490.90p 492.85p 487.40p 489.45p 25223432
15/01/2014 493.40p 494.88p 491.04p 492.85p 27630088
14/01/2014 490.95p 495.80p 487.00p 491.05p 22855348
13/01/2014 496.30p 497.65p 490.54p 495.80p 21919520
10/01/2014 489.00p 499.35p 487.00p 497.00p 37147712
09/01/2014 495.10p 499.90p 494.10p 495.30p 24620468
08/01/2014 494.50p 494.72p 491.25p 492.85p 15469583
07/01/2014 488.05p 495.11p 484.10p 494.00p 23078624
06/01/2014 488.35p 491.60p 485.10p 488.95p 18270944
03/01/2014 488.85p 493.40p 486.20p 487.90p 18104876
02/01/2014 490.95p 490.95p 484.65p 488.85p 17484920
31/12/2013 489.10p 491.26p 488.05p 488.05p 5945694
30/12/2013 489.10p 490.85p 484.50p 485.75p 10394719
27/12/2013 485.65p 490.65p 482.30p 488.70p 10626706
24/12/2013 487.85p 490.97p 485.12p 486.20p 4925700
23/12/2013 479.00p 484.90p 477.45p 484.85p 15944431
20/12/2013 475.00p 477.60p 472.03p 477.60p 64749076
19/12/2013 471.00p 472.69p 464.90p 472.55p 33065638
18/12/2013 467.40p 471.52p 464.15p 464.90p 28053278
17/12/2013 470.10p 473.20p 465.00p 465.00p 40822880
16/12/2013 467.10p 473.65p 465.70p 473.20p 23330810
13/12/2013 468.20p 470.75p 465.45p 465.70p 18753314
12/12/2013 477.70p 478.20p 469.85p 470.75p 18160652
11/12/2013 473.45p 477.90p 471.90p 477.20p 19308082
10/12/2013 475.75p 477.65p 473.15p 473.15p 19553744
09/12/2013 479.30p 483.35p 476.25p 476.80p 16628053
06/12/2013 477.85p 480.55p 475.00p 477.45p 18133864
05/12/2013 475.65p 477.75p 474.03p 475.15p 15063883
04/12/2013 473.65p 479.73p 469.95p 476.50p 23016398
03/12/2013 477.05p 478.35p 471.71p 473.60p 15616451
02/12/2013 481.30p 483.00p 475.29p 475.30p 20756392
29/11/2013 481.20p 483.75p 481.00p 482.00p 18942186
28/11/2013 482.05p 483.21p 481.00p 481.50p 9489056
27/11/2013 485.80p 488.01p 481.60p 482.05p 27200344
26/11/2013 490.00p 490.75p 486.15p 487.00p 26248860
25/11/2013 493.00p 493.45p 489.04p 490.10p 19810870
22/11/2013 489.75p 494.20p 487.95p 493.45p 20243640
21/11/2013 487.80p 490.20p 485.13p 489.35p 15251284
20/11/2013 486.00p 489.55p 484.90p 487.95p 14524344
19/11/2013 487.80p 488.55p 484.35p 486.75p 21004464
18/11/2013 486.75p 490.48p 486.13p 488.55p 23194512
15/11/2013 483.50p 488.60p 481.25p 488.10p 27339106
14/11/2013 483.95p 484.40p 480.50p 483.30p 23265060
13/11/2013 480.35p 483.90p 479.10p 481.25p 31399000
12/11/2013 479.85p 484.25p 479.05p 483.90p 54309496
11/11/2013 479.55p 482.56p 477.65p 481.15p 13951278
08/11/2013 477.80p 478.80p 474.10p 477.65p 20082664
07/11/2013 484.60p 489.45p 479.25p 480.45p 20609326
06/11/2013 483.00p 488.05p 482.02p 484.45p 26392628
05/11/2013 490.00p 490.00p 485.15p 488.05p 21042766
04/11/2013 487.70p 490.45p 484.75p 489.20p 20515664
01/11/2013 484.75p 487.70p 482.70p 484.75p 19292224
31/10/2013 482.35p 487.45p 480.16p 482.70p 38860032
30/10/2013 478.00p 491.27p 477.45p 482.00p 38497948
29/10/2013 467.00p 478.65p 455.00p 477.50p 63704004
28/10/2013 450.80p 452.10p 448.10p 452.10p 18616424
25/10/2013 449.50p 454.55p 449.50p 451.15p 18693122
24/10/2013 452.70p 453.38p 448.80p 450.15p 17643392
23/10/2013 447.85p 450.48p 445.85p 449.25p 14718553
22/10/2013 449.85p 450.21p 447.30p 448.00p 20790930
21/10/2013 448.90p 450.87p 446.33p 449.55p 13109476
18/10/2013 445.30p 447.46p 443.45p 447.45p 24020674
17/10/2013 443.90p 445.75p 440.15p 443.90p 19460276
16/10/2013 444.55p 447.75p 444.45p 445.75p 19964394
15/10/2013 445.00p 447.89p 442.65p 444.65p 17686480
14/10/2013 438.85p 443.89p 437.59p 443.40p 16094435
11/10/2013 438.50p 440.00p 435.70p 439.65p 12891416
10/10/2013 435.10p 437.35p 432.90p 437.30p 15971096
09/10/2013 434.00p 437.00p 431.28p 433.45p 16512434
08/10/2013 437.40p 438.60p 432.60p 433.70p 16993236
07/10/2013 437.25p 439.15p 433.95p 438.60p 16031573
04/10/2013 437.20p 440.80p 435.10p 438.25p 13264188
03/10/2013 439.00p 441.15p 435.15p 437.15p 34652608
02/10/2013 430.70p 432.30p 426.55p 432.30p 19026788
01/10/2013 434.10p 435.40p 430.04p 432.45p 15964187
30/09/2013 438.00p 458.28p 430.85p 433.10p 34456436
27/09/2013 445.00p 445.75p 439.65p 441.10p 17795606
26/09/2013 441.10p 444.92p 440.15p 444.35p 14875607
25/09/2013 441.30p 442.40p 438.30p 441.50p 20489360
24/09/2013 439.00p 443.25p 438.95p 442.30p 16079253
23/09/2013 442.50p 443.95p 438.75p 440.20p 15708821
20/09/2013 438.60p 448.15p 438.15p 442.05p 61999580
19/09/2013 440.70p 441.45p 438.10p 440.10p 22249914
18/09/2013 438.85p 441.45p 436.20p 438.30p 17697296
17/09/2013 442.70p 443.25p 440.00p 440.00p 23731748
16/09/2013 444.90p 448.00p 441.70p 443.25p 16903526
13/09/2013 441.30p 444.70p 440.45p 442.50p 19243200
12/09/2013 447.10p 448.30p 444.55p 444.70p 17970536
11/09/2013 445.00p 453.86p 443.59p 445.80p 20200360
10/09/2013 447.00p 448.00p 442.86p 443.75p 13316857
09/09/2013 445.60p 446.20p 442.00p 444.10p 10696511
06/09/2013 444.80p 446.85p 442.25p 445.55p 12329151
05/09/2013 442.00p 445.75p 438.70p 445.75p 13773570
04/09/2013 442.75p 443.65p 439.25p 443.15p 10786948
03/09/2013 445.65p 446.80p 440.65p 441.85p 20196210

*Close Price adjusted for both dividends and splits