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
Bp Plc BP. London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
9.30 2.9% 329.50 07:03:08
Open Price Low Price High Price Close Price Prev Close
324.40 323.85 330.00 320.20
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BP. Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week301.00330.00299.70312.7142,601,46628.509.47%
1 Month299.10330.00291.30303.8846,549,93230.4010.16%
3 Months321.85330.00275.85300.2943,489,1957.652.38%
6 Months301.60336.95275.85305.8344,373,02827.909.25%
1 Year235.25336.95188.54280.5652,911,80394.2540.06%
3 Years589.40603.20188.54379.0446,697,791-259.90-44.1%
5 Years434.65603.20188.54415.7141,297,892-105.15-24.19%

BP. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 320.20 2.45 0.77% 318.00 321.20 315.30 37,856,597
Sep 23 2021 317.75 1.00 0.32% 318.40 319.20 312.35 28,803,907
Sep 22 2021 316.75 7.95 2.57% 313.25 319.70 313.15 49,136,583
Sep 21 2021 308.80 5.10 1.68% 305.30 313.25 305.30 48,837,839
Sep 20 2021 303.70 -0.95 -0.31% 301.00 306.15 299.70 48,372,406
Sep 17 2021 304.65 -1.30 -0.42% 308.50 309.55 302.75 93,961,148
Sep 16 2021 305.95 -3.30 -1.07% 310.40 313.55 305.70 53,926,352
Sep 15 2021 309.25 9.25 3.08% 299.95 311.25 299.30 68,618,231
Sep 14 2021 300.00 -2.30 -0.76% 301.95 305.30 299.40 42,640,692
Sep 13 2021 302.30 6.65 2.25% 297.20 303.15 297.00 37,324,942
Sep 10 2021 295.65 0.95 0.32% 296.40 298.80 294.55 29,424,332
Sep 09 2021 294.70 -3.55 -1.19% 293.40 295.80 291.30 44,048,738
Sep 08 2021 298.25 -0.15 -0.05% 297.45 303.25 294.75 42,172,431
Sep 07 2021 298.40 -0.05 -0.02% 298.05 301.65 296.90 23,065,990
Sep 06 2021 298.45 1.85 0.62% 298.70 301.20 297.00 15,777,556
Sep 03 2021 296.60 -3.30 -1.1% 299.60 301.75 296.60 32,134,443
Sep 02 2021 299.90 5.65 1.92% 293.75 301.70 292.55 36,780,098
Sep 01 2021 294.25 -2.70 -0.91% 298.10 300.95 294.25 30,577,793
Aug 31 2021 296.95 -5.55 -1.83% 299.10 302.40 296.85 73,577,404
Aug 27 2021 302.50 5.95 2.01% 296.50 303.30 296.20 24,781,082
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:20210927 11:18:38