BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/12/2019 481.60p 484.17p 478.50p 478.50p 19303488
27/12/2019 491.50p 493.55p 483.95p 483.95p 22474190
24/12/2019 490.15p 491.58p 487.70p 487.70p 5528242
23/12/2019 485.70p 490.15p 483.30p 489.05p 14887788
20/12/2019 482.90p 487.15p 481.30p 485.05p 57641048
19/12/2019 482.00p 484.55p 479.00p 483.65p 41191780
18/12/2019 475.30p 483.00p 474.65p 479.30p 32108466
17/12/2019 468.50p 479.55p 468.08p 478.85p 43674000
16/12/2019 462.00p 471.10p 461.94p 468.00p 35507752
13/12/2019 462.80p 473.00p 461.15p 462.45p 44432248
12/12/2019 463.05p 472.15p 462.35p 469.35p 30456878
11/12/2019 469.40p 472.80p 463.05p 463.25p 32285896
10/12/2019 471.20p 471.20p 463.70p 469.30p 26379124
09/12/2019 471.50p 474.60p 468.22p 471.25p 22374238
06/12/2019 465.05p 474.27p 464.55p 473.10p 18960940
05/12/2019 473.35p 474.10p 464.85p 465.35p 25008404
04/12/2019 470.05p 474.30p 468.85p 472.35p 23793366
03/12/2019 480.00p 480.90p 468.80p 470.05p 53499672
02/12/2019 482.50p 488.60p 481.00p 481.75p 31071684
29/11/2019 485.00p 487.45p 480.20p 480.20p 34210200
28/11/2019 487.05p 488.85p 485.32p 486.10p 19922292
27/11/2019 495.95p 497.35p 489.35p 489.35p 28973684
26/11/2019 501.00p 501.00p 493.10p 493.10p 33376982
25/11/2019 500.10p 503.70p 497.50p 500.30p 17406936
22/11/2019 500.00p 504.80p 499.00p 499.00p 26472340
21/11/2019 493.05p 498.65p 490.35p 497.25p 27661888
20/11/2019 499.60p 499.75p 491.20p 497.10p 26106256
19/11/2019 503.00p 510.40p 500.80p 501.90p 32023722
18/11/2019 507.90p 508.60p 501.80p 501.80p 54955716
15/11/2019 507.20p 510.50p 502.50p 508.90p 32840696
14/11/2019 511.00p 512.40p 505.85p 506.30p 26844926
13/11/2019 506.80p 512.04p 505.80p 510.80p 24960896
12/11/2019 508.00p 513.50p 506.40p 511.90p 25944644
11/11/2019 507.30p 508.40p 499.95p 506.70p 37883268
08/11/2019 510.80p 512.20p 506.30p 508.60p 23916724
07/11/2019 508.70p 513.90p 505.30p 513.90p 37699752
06/11/2019 514.30p 517.40p 511.30p 514.10p 23827716
05/11/2019 511.80p 521.50p 510.70p 516.40p 37188456
04/11/2019 500.20p 513.20p 498.50p 511.10p 38499004
01/11/2019 489.70p 498.75p 489.50p 497.10p 35422400
31/10/2019 493.35p 498.93p 487.40p 489.30p 41359672
30/10/2019 494.05p 502.42p 492.10p 500.60p 41120364
29/10/2019 513.00p 514.00p 487.65p 492.55p 57595140
28/10/2019 513.00p 518.50p 511.40p 512.00p 29584644
25/10/2019 510.10p 512.70p 508.10p 512.00p 18892394
24/10/2019 506.80p 513.60p 505.20p 510.00p 27914968
23/10/2019 497.35p 506.41p 497.35p 506.40p 36341668
22/10/2019 491.60p 501.50p 490.40p 499.15p 32837140
21/10/2019 482.90p 492.00p 481.45p 490.00p 30444926
18/10/2019 488.30p 489.45p 483.95p 485.05p 21129192
17/10/2019 486.10p 492.70p 485.30p 488.25p 31810644
16/10/2019 488.65p 492.90p 485.30p 486.20p 30377220
15/10/2019 495.35p 495.35p 486.30p 490.20p 34362464
14/10/2019 494.05p 496.45p 490.80p 492.75p 31890600
11/10/2019 500.40p 504.70p 486.29p 493.55p 40318652
10/10/2019 505.20p 510.30p 502.00p 502.00p 28022904
09/10/2019 502.10p 509.14p 500.40p 506.30p 30477798
08/10/2019 502.00p 507.60p 500.90p 501.60p 31132412
07/10/2019 494.60p 504.30p 491.50p 502.30p 27959120
04/10/2019 491.10p 496.05p 486.15p 494.90p 30636060
03/10/2019 491.75p 492.90p 479.55p 484.90p 36259376
02/10/2019 512.00p 513.60p 492.00p 492.00p 40734388
01/10/2019 516.50p 519.00p 513.60p 514.20p 17954758
30/09/2019 518.10p 521.00p 513.90p 515.80p 22012638
27/09/2019 516.20p 522.90p 513.10p 519.30p 27561834
26/09/2019 513.90p 520.93p 509.90p 514.30p 25796808
25/09/2019 505.30p 509.70p 504.40p 508.70p 19567860
24/09/2019 518.90p 519.50p 508.16p 511.10p 23554544
23/09/2019 521.70p 523.10p 515.80p 518.90p 19057374
20/09/2019 514.90p 523.00p 512.70p 521.00p 67515744
19/09/2019 512.10p 523.30p 509.90p 516.90p 30480772
18/09/2019 513.10p 518.47p 512.30p 515.10p 31442562
17/09/2019 527.20p 532.60p 513.90p 517.00p 40374672
16/09/2019 527.90p 532.40p 520.81p 524.60p 71079176
13/09/2019 502.10p 505.90p 501.27p 504.40p 25063588
12/09/2019 509.10p 509.80p 499.60p 504.00p 41399696
11/09/2019 510.10p 515.80p 508.15p 512.10p 32185116
10/09/2019 502.60p 514.00p 501.80p 512.70p 34928928
09/09/2019 504.70p 508.20p 500.50p 504.80p 20475112
06/09/2019 503.00p 505.50p 497.15p 501.00p 37166888
05/09/2019 505.10p 509.00p 502.90p 507.00p 27380212
04/09/2019 504.50p 507.40p 501.10p 507.00p 18996536
03/09/2019 506.00p 507.70p 501.50p 502.90p 35294192
02/09/2019 500.00p 505.40p 499.20p 503.80p 20136068
30/08/2019 499.50p 509.84p 498.00p 500.20p 28314516
29/08/2019 497.25p 504.20p 496.35p 502.90p 26677762
28/08/2019 494.65p 501.50p 491.40p 498.75p 52632864
27/08/2019 489.90p 494.50p 488.05p 488.05p 38047064
23/08/2019 494.35p 495.15p 486.45p 488.00p 26402682
22/08/2019 498.00p 499.55p 491.50p 494.45p 26946576
21/08/2019 496.85p 501.00p 494.85p 498.85p 27715410
20/08/2019 501.70p 502.35p 493.35p 493.35p 26997636
19/08/2019 496.05p 500.94p 493.15p 500.10p 28610878
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

*Close Price adjusted for both dividends and splits