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
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
24/05/2019
543.50
550.00
542.60
544.50
26,907,118
466.14
0
23/05/2019
554.00
556.80
541.80
544.10
32,589,635
528.18
0
22/05/2019
563.00
565.80
559.40
560.50
48,368,811
529.24
0
21/05/2019
561.80
564.70
558.40
560.10
24,203,258
524.98
0
20/05/2019
557.90
562.70
554.00
557.20
34,042,390
532.54
0
17/05/2019
549.70
556.80
548.20
556.00
71,760,062
193.30
0
16/05/2019
540.00
549.70
538.10
549.70
24,983,457
522.03
0
15/05/2019
535.90
540.50
531.40
539.40
72,935,573
190.75
0
14/05/2019
529.00
537.80
526.50
534.60
49,188,544
500.40
0
13/05/2019
525.00
532.10
524.60
526.30
43,253,294
317.51
0
10/05/2019
531.00
531.70
523.90
524.20
50,240,369
516.99
0
09/05/2019
530.00
531.10
525.20
525.50
27,664,914
495.62
0
08/05/2019
533.30
540.00
532.70
538.30
35,629,259
503.07
0
07/05/2019
542.40
545.90
532.40
533.20
62,918,760
390.11
0
03/05/2019
545.50
554.10
544.50
548.10
23,509,405
481.18
0
02/05/2019
552.30
552.80
545.30
547.50
26,389,541
520.35
0
01/05/2019
560.70
562.30
549.80
552.00
11,056,329
482.91
0
30/04/2019
555.70
563.90
552.00
559.00
31,780,473
514.55
0
29/04/2019
556.60
557.30
549.90
552.50
31,058,058
504.43
0
26/04/2019
567.30
567.80
554.10
556.10
32,374,844
519.18
0
25/04/2019
567.40
570.20
562.60
569.30
23,156,060
512.66
0
24/04/2019
580.50
582.80
568.20
570.20
34,062,869
535.67
0
23/04/2019
575.00
583.40
571.60
582.50
35,394,984
526.26
0
18/04/2019
568.70
572.10
566.40
567.70
19,062,523
520.57
0
17/04/2019
570.50
573.60
566.50
572.00
21,400,687
537.76
0
16/04/2019
566.00
571.30
564.90
568.10
18,704,051
515.94
0
15/04/2019
571.60
572.50
567.40
569.90
19,886,504
501.90
0
12/04/2019
576.90
578.40
567.70
570.60
24,267,295
533.84
0
11/04/2019
574.90
577.50
570.80
572.60
23,789,439
534.33
0
10/04/2019
575.00
579.60
573.10
576.20
22,178,417
538.69
0
09/04/2019
576.10
580.80
572.30
574.00
49,629,451
404.67
0
08/04/2019
568.50
578.20
566.90
578.20
27,003,817
490.92
0
05/04/2019
560.80
569.00
560.80
568.60
31,824,435
500.77
0
04/04/2019
556.60
560.50
552.20
559.60
26,338,687
444.31
0
03/04/2019
562.20
564.10
559.30
560.30
34,023,073
424.18
0
02/04/2019
559.10
565.80
559.10
563.80
35,094,541
512.70
0
01/04/2019
558.40
563.70
557.40
559.20
27,892,267
502.81
0
29/03/2019
553.10
559.30
553.10
558.50
36,272,896
482.75
0
28/03/2019
546.00
553.50
544.20
550.60
23,509,839
521.09
0
27/03/2019
551.50
553.00
542.50
545.80
20,680,295
504.92
0
26/03/2019
549.40
555.40
546.20
550.60
22,084,236
514.57
0
25/03/2019
549.10
553.60
546.10
548.20
24,352,492
503.14
0
22/03/2019
563.10
563.50
549.10
552.10
27,569,746
457.07
0
21/03/2019
557.90
565.50
557.90
563.80
24,519,692
495.40
0
20/03/2019
556.10
560.10
552.50
556.20
26,424,960
513.43
0
19/03/2019
552.80
561.50
552.30
558.50
26,982,791
468.43
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.
 
18 June 2019 20:35:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB7 - 2019-06-18 21:35:24 - 2019-06-18 20:35:24 - 1000 - Website: OKAY