BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/09/2013 446.50p 447.05p 443.70p 445.55p 15037966
30/08/2013 449.05p 451.26p 444.60p 446.20p 28896712
29/08/2013 454.05p 454.15p 448.25p 450.90p 19027660
28/08/2013 447.00p 453.60p 445.22p 452.65p 29941196
27/08/2013 441.50p 448.20p 439.65p 447.10p 31847484
23/08/2013 437.10p 443.65p 434.25p 442.95p 19199528
22/08/2013 432.00p 438.90p 432.00p 437.00p 15147506
21/08/2013 436.50p 436.90p 430.30p 432.55p 19072772
20/08/2013 437.05p 439.50p 434.60p 437.20p 18999408
19/08/2013 441.95p 442.25p 438.25p 439.50p 12852717
16/08/2013 440.90p 441.85p 439.50p 441.70p 21187568
15/08/2013 444.00p 446.25p 440.00p 441.20p 22693748
14/08/2013 446.30p 448.95p 443.45p 446.25p 27410860
13/08/2013 443.90p 446.90p 442.43p 446.25p 17420496
12/08/2013 444.50p 445.70p 442.55p 442.90p 13635334
09/08/2013 443.10p 445.70p 441.50p 443.25p 18068620
08/08/2013 445.10p 455.66p 440.20p 441.80p 18920264
07/08/2013 448.00p 454.35p 443.55p 443.55p 19760784
06/08/2013 454.50p 456.90p 451.60p 454.35p 12505553
05/08/2013 457.25p 459.60p 453.82p 455.75p 11606587
02/08/2013 459.45p 460.53p 454.75p 455.40p 14246805
01/08/2013 457.95p 459.00p 451.85p 458.50p 20961404
31/07/2013 454.75p 459.30p 451.45p 454.55p 25935256
30/07/2013 460.00p 460.00p 443.35p 451.45p 47052648
29/07/2013 470.15p 473.70p 466.45p 467.40p 13093417
26/07/2013 474.90p 476.45p 469.65p 471.00p 11432744
25/07/2013 473.30p 474.50p 468.60p 473.55p 10806346
24/07/2013 472.00p 476.45p 470.45p 473.90p 15357542
23/07/2013 471.00p 474.61p 470.75p 470.75p 21169092
22/07/2013 469.80p 470.24p 467.50p 468.45p 12411627
19/07/2013 468.95p 470.60p 465.00p 469.80p 19777616
18/07/2013 465.50p 471.85p 464.87p 470.40p 15131504
17/07/2013 466.25p 467.60p 463.25p 466.50p 17654252
16/07/2013 466.90p 469.25p 464.70p 465.20p 20698688
15/07/2013 464.20p 468.95p 463.30p 465.85p 15452433
12/07/2013 465.35p 467.35p 462.45p 464.15p 13630365
11/07/2013 471.90p 473.35p 464.30p 464.75p 22112428
10/07/2013 465.25p 469.80p 462.93p 469.45p 17347304
09/07/2013 462.45p 465.75p 460.45p 464.80p 17335628
08/07/2013 458.25p 462.45p 454.00p 460.45p 14098025
05/07/2013 457.10p 457.65p 453.25p 454.00p 24715542
04/07/2013 451.25p 457.90p 449.70p 454.75p 25260830
03/07/2013 452.25p 455.65p 446.35p 448.10p 18516576
02/07/2013 458.10p 458.10p 452.40p 455.65p 16009153
01/07/2013 459.50p 460.00p 455.00p 457.95p 18115486
28/06/2013 456.00p 458.30p 451.80p 455.25p 23296162
27/06/2013 453.15p 457.65p 450.35p 456.60p 19347160
26/06/2013 448.85p 454.35p 446.05p 452.00p 14328074
25/06/2013 448.50p 452.45p 444.95p 448.55p 23309136
24/06/2013 447.00p 456.32p 443.35p 444.95p 31080644
21/06/2013 448.50p 451.43p 445.15p 445.85p 56106256
20/06/2013 453.70p 455.00p 447.70p 449.20p 27937868
19/06/2013 461.85p 462.80p 454.60p 455.00p 19829688
18/06/2013 458.65p 461.50p 456.70p 460.40p 19279492
17/06/2013 455.95p 460.30p 452.15p 458.20p 23757496
14/06/2013 455.50p 457.90p 451.80p 453.80p 21596670
13/06/2013 450.05p 455.50p 449.85p 453.45p 24294628
12/06/2013 459.85p 462.45p 453.65p 454.75p 15843872
11/06/2013 461.80p 462.65p 455.75p 460.30p 21350520
10/06/2013 459.60p 463.25p 458.15p 461.85p 18430608
07/06/2013 459.20p 463.07p 456.85p 461.00p 28975056
06/06/2013 465.00p 467.95p 458.00p 458.00p 19320790
05/06/2013 467.55p 472.00p 462.45p 464.10p 20052492
04/06/2013 471.45p 472.94p 468.45p 469.50p 12035943
03/06/2013 470.90p 473.45p 460.95p 469.00p 24611956
31/05/2013 476.50p 478.30p 473.09p 473.45p 35806304
30/05/2013 477.75p 481.80p 476.20p 478.30p 21110408
29/05/2013 482.50p 482.65p 477.45p 477.50p 23752760
28/05/2013 479.15p 484.70p 476.40p 482.65p 25707894
24/05/2013 480.40p 481.55p 475.27p 476.40p 17490544
23/05/2013 475.00p 480.60p 473.90p 477.50p 30002264
22/05/2013 479.95p 485.43p 478.20p 483.30p 28999218
21/05/2013 472.55p 477.65p 470.34p 477.65p 19414810
20/05/2013 470.40p 473.16p 468.20p 472.55p 16068082
17/05/2013 465.70p 470.15p 462.70p 469.95p 22998950
16/05/2013 468.10p 470.00p 464.50p 465.80p 26245640
15/05/2013 469.95p 470.00p 466.85p 467.60p 26300360
14/05/2013 467.70p 469.97p 465.00p 468.55p 20063132
13/05/2013 466.20p 467.50p 464.32p 465.55p 18402168
10/05/2013 466.10p 470.75p 464.60p 465.70p 18505288
09/05/2013 466.05p 468.50p 463.05p 465.50p 16954768
08/05/2013 468.85p 471.80p 464.35p 467.05p 18988528
07/05/2013 473.10p 473.90p 467.00p 473.65p 21522888
03/05/2013 467.45p 473.40p 465.85p 471.30p 19185840
02/05/2013 465.75p 469.50p 464.10p 466.25p 20679452
01/05/2013 468.90p 473.47p 463.30p 465.35p 20641432
30/04/2013 475.00p 475.00p 456.75p 466.40p 51654464
29/04/2013 453.90p 456.95p 451.40p 456.75p 19526596
26/04/2013 455.95p 457.56p 450.10p 454.10p 20887732
25/04/2013 455.60p 463.07p 454.85p 458.70p 21335544
24/04/2013 452.85p 459.25p 451.65p 458.15p 25443154
23/04/2013 447.50p 451.65p 445.00p 451.65p 19937948
22/04/2013 449.35p 450.10p 444.55p 446.65p 22415236
19/04/2013 448.55p 449.00p 441.80p 446.70p 35581264
18/04/2013 440.10p 443.50p 437.25p 441.80p 20822452
17/04/2013 447.30p 447.30p 438.80p 440.70p 21200414
16/04/2013 445.95p 449.64p 443.55p 445.60p 18995704
15/04/2013 448.40p 452.30p 441.50p 446.50p 26117172
12/04/2013 450.30p 452.45p 445.85p 448.00p 14286886
11/04/2013 451.50p 453.40p 449.25p 451.70p 16412367
10/04/2013 452.65p 455.45p 449.80p 452.00p 22835656
09/04/2013 450.10p 451.99p 447.89p 450.75p 19525102
08/04/2013 449.15p 451.45p 444.75p 448.05p 16052793
05/04/2013 451.80p 454.25p 407.95p 447.10p 17202440
04/04/2013 462.00p 462.00p 451.15p 452.00p 37038720
03/04/2013 463.70p 465.28p 461.45p 461.90p 25116268
02/04/2013 460.60p 464.95p 459.65p 462.50p 26325520
28/03/2013 463.00p 468.30p 458.35p 459.90p 32822826
27/03/2013 463.15p 464.75p 458.15p 463.45p 20733698
26/03/2013 460.50p 463.30p 458.25p 462.95p 20852962
25/03/2013 460.05p 461.85p 457.74p 459.95p 24417156
22/03/2013 461.00p 463.30p 449.40p 457.70p 55429708
21/03/2013 448.50p 451.00p 444.20p 449.40p 21039188
20/03/2013 452.15p 453.19p 446.80p 448.00p 23567900
19/03/2013 446.60p 452.63p 446.30p 449.70p 16341419
18/03/2013 446.15p 450.73p 442.10p 448.50p 24312238
15/03/2013 451.40p 452.45p 444.80p 449.65p 50084272
14/03/2013 449.00p 451.98p 446.30p 451.05p 21104812
13/03/2013 452.60p 452.60p 445.10p 449.30p 21839660
12/03/2013 452.30p 455.40p 451.70p 452.10p 14867498
11/03/2013 449.90p 454.75p 449.46p 452.55p 19897148
08/03/2013 448.95p 452.91p 448.20p 450.70p 26335772
07/03/2013 450.00p 452.13p 448.40p 449.60p 21421284
06/03/2013 447.05p 451.30p 445.15p 449.50p 21909788
05/03/2013 443.90p 447.94p 441.65p 447.00p 24611264
04/03/2013 446.45p 450.00p 443.22p 443.90p 18499980
01/03/2013 443.20p 449.00p 441.55p 446.35p 17280240
28/02/2013 447.90p 448.47p 443.55p 445.70p 26226972
27/02/2013 444.95p 448.04p 442.55p 446.95p 15995923
26/02/2013 442.90p 451.15p 441.60p 444.10p 24922472
25/02/2013 453.00p 455.90p 448.80p 451.15p 30381012
22/02/2013 443.10p 445.91p 441.45p 444.05p 30624028
21/02/2013 445.60p 448.30p 438.30p 443.00p 25194514
20/02/2013 448.50p 450.79p 442.43p 447.75p 35102668
19/02/2013 444.10p 450.80p 443.60p 446.35p 34721412
18/02/2013 448.55p 450.15p 444.25p 445.00p 14516561
15/02/2013 451.45p 452.50p 446.70p 448.10p 34974712
14/02/2013 452.50p 453.60p 446.50p 450.05p 31880688
13/02/2013 454.50p 460.05p 450.77p 453.60p 26672560
12/02/2013 456.10p 460.48p 453.20p 460.05p 22758760
11/02/2013 453.05p 457.00p 451.65p 454.75p 16725230
08/02/2013 455.80p 458.08p 450.80p 455.60p 22458436
07/02/2013 466.00p 469.56p 455.95p 456.80p 44196304
06/02/2013 466.40p 467.40p 461.75p 465.75p 27645896
05/02/2013 462.45p 471.75p 461.55p 468.70p 21482608
04/02/2013 472.50p 474.45p 460.75p 462.05p 22901764
01/02/2013 467.00p 474.23p 466.75p 472.50p 16453848
31/01/2013 474.80p 478.35p 466.75p 466.75p 35760320
30/01/2013 475.55p 482.33p 473.79p 475.90p 22854480
29/01/2013 470.00p 476.80p 468.75p 475.65p 21803848
28/01/2013 463.50p 469.85p 462.15p 468.45p 19830152
25/01/2013 463.15p 470.01p 461.25p 465.30p 24722452
24/01/2013 461.75p 469.00p 460.56p 467.70p 19937108
23/01/2013 457.00p 465.05p 455.10p 463.25p 29983174
22/01/2013 455.00p 461.03p 454.70p 455.45p 18336702
21/01/2013 459.60p 463.35p 458.52p 459.00p 8716185
18/01/2013 461.30p 462.05p 457.20p 460.35p 22852320
17/01/2013 458.40p 462.10p 455.32p 461.00p 19993060
16/01/2013 459.00p 461.40p 455.16p 458.40p 20123880
15/01/2013 459.10p 459.80p 455.28p 459.50p 18280106
14/01/2013 461.80p 463.21p 458.75p 459.30p 16236079
11/01/2013 461.95p 466.85p 459.04p 461.95p 20888512
10/01/2013 458.70p 462.85p 456.94p 461.05p 20748740
09/01/2013 449.00p 460.12p 445.12p 458.65p 31100548
08/01/2013 446.20p 451.78p 445.80p 448.95p 17943814
07/01/2013 452.60p 452.95p 447.40p 448.75p 18572136
04/01/2013 448.50p 454.60p 444.15p 453.50p 35973836
03/01/2013 435.00p 444.00p 431.90p 441.70p 25357466
02/01/2013 429.25p 433.58p 426.50p 431.30p 17124136
31/12/2012 423.95p 428.81p 421.80p 424.80p 7114619
28/12/2012 430.00p 430.47p 421.60p 425.05p 11133279
27/12/2012 430.00p 432.40p 425.55p 428.45p 12302757
24/12/2012 433.00p 435.69p 429.20p 430.70p 7460517
21/12/2012 428.60p 432.68p 423.80p 430.75p 40589512
20/12/2012 433.45p 433.50p 427.60p 430.10p 17204496
19/12/2012 429.75p 432.40p 427.00p 431.30p 24966264
18/12/2012 428.65p 430.82p 426.80p 428.45p 21520042
17/12/2012 427.60p 428.36p 423.05p 427.00p 19978412
14/12/2012 427.50p 429.95p 423.85p 426.45p 24169398
13/12/2012 430.00p 432.28p 427.20p 428.75p 18960092
12/12/2012 427.50p 431.32p 425.20p 430.05p 22577040
11/12/2012 425.10p 429.89p 424.33p 427.50p 15343233
10/12/2012 425.90p 427.72p 424.90p 426.10p 12697290
07/12/2012 427.80p 429.70p 423.55p 426.05p 16198193
06/12/2012 427.00p 429.31p 424.15p 427.60p 19789296
05/12/2012 426.70p 427.41p 420.50p 425.50p 27656340
04/12/2012 427.80p 429.91p 422.70p 424.30p 22480542
03/12/2012 433.55p 434.95p 428.36p 430.15p 21736112
30/11/2012 430.10p 433.58p 427.70p 431.60p 28742402
29/11/2012 430.00p 432.10p 428.35p 431.05p 26242172
28/11/2012 429.65p 431.95p 418.70p 429.40p 57510456
27/11/2012 434.45p 435.51p 429.65p 431.25p 17494960
26/11/2012 434.05p 435.53p 430.45p 431.35p 18905280
23/11/2012 435.25p 437.26p 432.00p 435.50p 12110911
22/11/2012 434.80p 436.03p 432.45p 433.60p 13145338
21/11/2012 430.75p 434.67p 429.05p 433.00p 17636284
20/11/2012 430.90p 434.75p 428.60p 432.25p 29848920
19/11/2012 422.50p 431.70p 422.00p 431.60p 37854192
16/11/2012 423.90p 426.55p 416.35p 416.60p 41962428
15/11/2012 422.00p 434.65p 421.10p 425.40p 49468728

*Close Price adjusted for both dividends and splits