BP.

Bp Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bp Plc BP. London Ordinary Share GB0007980591 $0.25
  Price Change Change Percent Stock Price Last Traded
-12.80 -4.2% 291.75 11:35:15
Open Price Low Price High Price Close Price Prev Close
300.00 289.05 300.85 291.75 304.55
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BP. Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week265.40308.80263.90287.9186,725,27126.359.93%
1 Month272.85308.80250.35271.0874,349,30318.906.93%
3 Months269.00311.95250.35277.2860,107,86122.758.46%
6 Months271.60311.95188.54253.2758,104,47220.157.42%
1 Year425.55430.30188.54284.2758,459,297-133.80-31.44%
3 Years482.00603.20188.54418.4644,129,301-190.25-39.47%
5 Years343.30603.20188.54428.4039,903,154-51.55-15.02%

BP. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 291.75 -12.80 -4.2% 300.00 300.85 289.05 84,899,916
Feb 25 2021 304.55 5.75 1.92% 300.10 308.80 300.10 77,636,481
Feb 24 2021 298.80 15.30 5.4% 284.00 299.40 282.40 91,485,207
Feb 23 2021 283.50 3.55 1.27% 287.25 291.40 276.85 112,895,114
Feb 22 2021 279.95 7.60 2.79% 273.10 281.95 268.70 74,832,876
Feb 19 2021 272.35 2.95 1.1% 265.40 273.55 263.90 76,776,677
Feb 18 2021 269.40 -11.20 -3.99% 280.30 281.35 268.55 56,835,535
Feb 17 2021 280.60 2.40 0.86% 280.50 287.60 276.00 66,407,880
Feb 16 2021 278.20 -0.70 -0.25% 281.00 284.55 275.30 94,371,519
Feb 15 2021 278.90 17.10 6.53% 266.05 279.05 264.15 92,562,898
Feb 12 2021 261.80 4.00 1.55% 256.85 261.80 254.75 32,516,772
Feb 11 2021 257.80 -1.30 -0.5% 259.40 260.50 255.25 63,855,054
Feb 10 2021 259.10 -0.60 -0.23% 262.55 263.45 254.00 71,297,778
Feb 09 2021 259.70 -2.25 -0.86% 265.50 268.05 257.40 63,913,559
Feb 08 2021 261.95 9.90 3.93% 253.30 263.65 252.10 62,546,235
Feb 05 2021 252.05 -2.90 -1.14% 255.55 258.15 250.50 90,982,613
Feb 04 2021 254.95 -3.35 -1.3% 259.15 261.80 253.75 69,277,792
Feb 03 2021 258.30 3.30 1.29% 255.00 258.90 251.05 70,684,620
Feb 02 2021 255.00 -12.10 -4.53% 260.55 263.90 250.35 121,338,520
Feb 01 2021 267.10 -4.40 -1.62% 274.25 276.30 266.45 61,407,977
Jan 29 2021 271.50 -5.00 -1.81% 272.85 278.35 271.50 35,360,951
Jan 28 2021 276.50 -5.85 -2.07% 275.55 282.40 271.80 50,383,214
See More Historical Prices ยป
Your Recent History
LSE
BP.
Bp
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210228 02:11:47