Bp Historical Data - BP.

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 High Price Low Price Open Price Close Price Last Traded
  -1.45 -0.29% 496.40 499.90 494.50 497.25 497.85 11:35:23
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BP. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week498.00502.10493.25496.1935,938,128-1.60-0.32%
1 Month482.90508.40471.60491.3936,777,70013.502.8%
3 Months510.10521.50461.15490.6240,523,577-13.70-2.69%
6 Months536.00556.20461.15500.4542,191,371-39.60-7.39%
1 Year513.30583.40461.15519.6837,778,833-16.90-3.29%
3 Years511.10603.20436.95509.3535,578,337-14.70-2.88%
5 Years413.70603.20309.10467.4835,519,45382.7019.99%

BP. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 496.40 -1.45 -0.29% 497.25 499.90 494.50 38,459,032
Jan 16 2020 497.85 2.65 0.54% 496.50 502.10 495.35 32,556,387
Jan 15 2020 495.20 -0.70 -0.14% 496.85 499.70 494.25 41,512,246
Jan 14 2020 495.90 -1.20 -0.24% 495.80 498.15 493.25 34,454,684
Jan 13 2020 497.10 1.85 0.37% 496.20 499.05 493.25 34,989,524
Jan 10 2020 495.25 3.20 0.65% 498.00 499.50 493.80 36,177,800
Jan 09 2020 492.05 -2.25 -0.46% 493.30 497.00 489.90 31,889,876
Jan 08 2020 494.30 -4.50 -0.9% 501.50 501.90 492.40 36,283,106
Jan 07 2020 498.80 -5.30 -1.05% 505.00 505.50 498.65 45,766,659
Jan 06 2020 504.10 10.05 2.03% 500.00 508.40 499.00 45,157,898
Jan 03 2020 494.05 13.20 2.75% 486.20 494.95 485.30 41,141,725
Jan 02 2020 480.85 9.25 1.96% 475.10 483.75 475.10 24,986,235
Dec 31 2019 471.60 -6.90 -1.44% 475.10 477.45 471.60 17,962,634
Dec 30 2019 478.50 -5.45 -1.13% 481.60 484.00 478.50 42,597,460
Dec 27 2019 483.95 -3.75 -0.77% 491.50 493.55 483.95 23,878,614
Dec 24 2019 487.70 -1.35 -0.28% 490.15 491.55 487.70 6,320,045
Dec 23 2019 489.05 4.00 0.82% 485.70 490.15 483.30 44,039,401
Dec 20 2019 485.05 1.40 0.29% 482.90 487.10 481.30 85,506,613
Dec 19 2019 483.65 4.35 0.91% 482.00 484.55 479.00 199,070,179
Dec 18 2019 479.30 0.45 0.09% 475.30 483.00 474.65 40,051,188
See More Historical Prices »
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:20200118 10:11:19