BP PLC $0.25

BP. 
(LSE, Stocks) 
 

History: BP PLC $0.25

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
494.35
495.15
486.45
488.00
28,283,085
473.64
0
22/08/2019
498.00
499.91
491.50
494.45
31,605,276
461.92
0
21/08/2019
496.85
501.00
493.35
498.85
41,796,555
466.22
0
20/08/2019
501.70
502.35
493.35
493.35
31,272,968
474.34
0
19/08/2019
496.05
500.94
493.15
500.10
33,660,653
475.29
0
16/08/2019
494.60
496.05
452.38
490.20
28,282,483
468.46
0
15/08/2019
498.55
499.10
485.35
489.70
51,297,872
468.67
0
14/08/2019
509.90
510.40
494.50
498.00
49,854,609
335.80
0
13/08/2019
502.10
509.90
498.55
506.90
58,212,747
495.26
0
12/08/2019
502.80
506.50
500.60
500.80
90,693,782
450.64
0
09/08/2019
507.80
508.00
5.08
502.90
115,995,660
169.96
0
08/08/2019
505.20
510.10
500.00
502.90
54,586,000
477.62
0
07/08/2019
509.50
514.30
502.70
505.60
115,449,169
471.56
0
06/08/2019
515.10
515.60
507.00
507.00
39,759,919
482.18
0
05/08/2019
519.30
521.90
508.60
515.60
70,962,211
276.55
0
02/08/2019
533.10
533.10
523.50
526.90
51,258,257
488.57
0
01/08/2019
542.50
544.20
535.40
538.70
46,333,750
509.67
0
31/07/2019
556.20
556.20
543.10
545.70
45,348,725
517.92
0
30/07/2019
546.00
547.00
532.42
543.20
51,013,233
482.53
0
29/07/2019
522.10
532.00
521.20
527.00
44,285,667
502.42
0
26/07/2019
524.60
526.00
521.00
523.00
32,247,612
489.51
0
25/07/2019
522.60
526.90
520.30
523.60
39,652,945
495.39
0
24/07/2019
529.30
530.20
521.50
523.50
58,606,751
507.91
0
23/07/2019
528.50
532.50
523.60
527.30
39,797,804
728.54
0
22/07/2019
521.00
527.90
520.50
523.00
30,037,515
482.41
0
19/07/2019
518.00
521.60
516.10
517.70
33,374,611
420.77
0
18/07/2019
525.00
525.10
515.30
515.70
53,884,140
460.37
0
17/07/2019
536.00
536.30
527.90
528.00
45,803,079
479.15
0
16/07/2019
539.50
544.30
537.00
543.60
22,082,603
504.60
0
15/07/2019
546.10
546.60
542.00
542.10
34,692,032
520.27
0
12/07/2019
547.40
548.80
544.80
546.00
22,762,671
514.22
0
11/07/2019
549.00
552.00
545.50
545.80
20,751,100
500.12
0
10/07/2019
546.30
549.50
543.40
545.70
26,548,286
509.27
0
09/07/2019
548.50
548.80
543.80
546.40
20,445,321
517.12
0
08/07/2019
543.90
547.70
542.20
545.90
26,483,443
519.15
0
05/07/2019
545.20
548.60
541.40
542.50
29,516,996
521.77
0
04/07/2019
547.90
551.60
545.00
545.90
17,641,011
514.94
0
03/07/2019
554.10
555.20
545.00
546.30
31,253,000
518.24
0
02/07/2019
561.80
563.00
555.90
555.90
33,099,789
533.21
0
01/07/2019
557.70
562.60
555.30
557.90
28,629,755
522.18
0
28/06/2019
548.80
551.10
546.30
548.60
28,219,458
527.51
0
27/06/2019
552.70
556.60
548.70
550.70
21,844,282
528.89
0
26/06/2019
553.30
557.10
551.10
554.50
25,623,340
526.90
0
25/06/2019
550.50
553.90
548.00
551.00
23,249,001
419.70
0
24/06/2019
556.20
559.00
549.80
550.30
36,866,278
515.23
0
21/06/2019
548.10
561.80
547.60
556.20
118,958,350
496.72
0
20/06/2019
544.50
553.00
541.80
549.30
70,278,349
458.85
0
19/06/2019
549.00
550.00
541.40
541.60
33,485,431
515.95
0
18/06/2019
534.50
548.30
534.00
545.90
76,716,204
483.53
0
17/06/2019
540.10
541.40
532.70
536.00
31,593,604
492.75
0
14/06/2019
540.50
540.80
535.70
538.90
27,468,976
507.81
0
13/06/2019
540.10
545.00
538.10
539.00
36,815,978
515.99
0
12/06/2019
550.10
553.90
539.60
540.80
46,147,610
411.24
0
11/06/2019
555.30
558.70
555.00
557.00
20,068,433
528.05
0
10/06/2019
554.60
556.50
552.20
555.50
20,317,814
475.47
0
07/06/2019
547.40
554.50
545.50
551.80
26,995,198
514.47
0
06/06/2019
541.50
545.50
540.00
543.50
25,090,931
510.83
0
05/06/2019
543.40
548.90
537.10
537.60
25,626,588
523.19
0
04/06/2019
540.90
545.00
536.80
544.60
24,311,473
514.82
0
03/06/2019
536.80
544.80
532.10
544.00
30,467,035
521.12
0
31/05/2019
537.00
541.20
534.50
540.10
41,026,387
525.51
0
30/05/2019
542.90
547.20
541.00
541.30
20,523,480
516.25
0
29/05/2019
544.00
544.60
537.00
541.30
29,026,488
522.38
0
28/05/2019
545.90
549.60
544.70
545.50
52,602,603
535.92
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 August 2019 08:44:55
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-25 09:44:55 - 2019-08-25 08:44:55 - 1000 - Website: OKAY