BP (LSS: BP-)
4.851 GBP  +0.013 (+0.26%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 4.834 4.852 4.800 4.851 12,868,117 +0.01(+0.26%)
Aug 21, 2014 4.831 4.851 4.815 4.838 13,086,861 +0.03(+0.59%)
Aug 20, 2014 4.840 4.855 4.750 4.810 16,466,285 +0.04(+0.76%)
Aug 19, 2014 4.772 4.816 4.756 4.774 18,814,495 +0.03(+0.71%)
Aug 18, 2014 4.729 4.769 4.729 4.740 17,662,246 +0.03(+0.65%)
Aug 15, 2014 4.735 4.755 4.694 4.710 23,335,890 -0.01(-0.22%)
Aug 14, 2014 4.707 4.747 4.691 4.720 15,474,389 +0.05(+1.09%)
Aug 13, 2014 4.697 4.723 4.669 4.669 15,796,870 -0.02(-0.43%)
Aug 12, 2014 4.705 4.719 4.667 4.689 16,538,388 -0.00(-0.02%)
Aug 11, 2014 4.699 4.727 4.674 4.690 22,795,620 +0.05(+1.07%)
Aug 08, 2014 4.663 4.688 4.637 4.641 25,651,169 -0.05(-1.08%)
Aug 07, 2014 4.740 4.766 4.684 4.691 25,401,646 -0.05(-0.97%)
Aug 06, 2014 4.750 4.781 4.731 4.737 24,717,187 -0.09(-1.78%)
Aug 05, 2014 4.877 4.902 4.823 4.823 19,567,945 -0.02(-0.46%)
Aug 04, 2014 4.825 4.874 4.801 4.846 21,742,961 +0.02(+0.33%)
Aug 01, 2014 4.839 4.859 4.767 4.830 24,094,953 -0.01(-0.22%)
Jul 31, 2014 4.850 4.879 4.827 4.840 37,701,156 +0.02(+0.47%)
Jul 30, 2014 4.820 4.863 4.795 4.817 27,592,774 -0.03(-0.52%)
Jul 29, 2014 4.995 5.013 4.833 4.843 31,529,406 -0.13(-2.54%)
Jul 28, 2014 4.995 4.995 4.940 4.968 12,193,824 -0.02(-0.45%)
Jul 25, 2014 5.019 5.030 4.984 4.991 12,820,418 -0.05(-0.93%)
Jul 24, 2014 5.000 5.040 4.987 5.038 12,608,847 +0.03(+0.60%)
Jul 23, 2014 4.969 5.017 4.950 5.008 16,655,277 +0.02(+0.46%)
Jul 22, 2014 4.952 4.990 4.940 4.985 19,391,611 +0.06(+1.31%)
Jul 21, 2014 4.925 4.962 4.918 4.920 26,333,413 -0.02(-0.33%)
Jul 18, 2014 4.957 4.973 4.924 4.937 21,652,949 -0.02(-0.48%)
Jul 17, 2014 5.049 5.258 4.959 4.961 34,406,999 -0.10(-2.07%)
Jul 16, 2014 5.015 5.077 5.008 5.066 14,849,061 +0.06(+1.26%)
Jul 15, 2014 5.024 5.057 4.998 5.003 14,309,434 -0.03(-0.62%)
Jul 14, 2014 5.034 5.072 5.012 5.034 13,806,386 -0.00(-0.08%)
Jul 11, 2014 5.049 5.059 5.019 5.038 10,337,228 +0.00(+0.02%)
Jul 10, 2014 5.079 5.089 5.025 5.037 13,941,220 -0.04(-0.85%)
Jul 09, 2014 5.096 5.099 5.035 5.080 15,635,234 -0.03(-0.53%)
Jul 08, 2014 5.143 5.148 5.099 5.107 20,284,974 -0.03(-0.58%)
Jul 07, 2014 5.190 5.194 5.121 5.137 14,470,798 -0.05(-1.06%)
Jul 04, 2014 5.165 5.213 5.161 5.192 5,676,282 +0.02(+0.44%)
Jul 03, 2014 5.207 5.217 5.156 5.169 14,035,678 -0.03(-0.56%)
Jul 02, 2014 5.158 5.200 5.146 5.198 14,398,136 +0.05(+0.87%)
Jul 01, 2014 5.165 5.185 5.137 5.153 13,169,433 +0.00(+0.09%)
Jun 30, 2014 5.163 5.193 5.131 5.149 18,424,812 +0.00(+0.05%)
Jun 27, 2014 5.160 5.198 5.146 5.146 10,852,017 -0.01(-0.17%)
Jun 26, 2014 5.168 5.180 5.117 5.155 14,491,192 -0.01(-0.27%)
Jun 25, 2014 5.191 5.205 5.159 5.169 19,999,577 -0.07(-1.34%)
Jun 24, 2014 5.210 5.268 5.206 5.239 22,225,172 +0.04(+0.75%)
Jun 23, 2014 5.174 5.213 5.150 5.200 15,358,384 +0.01(+0.27%)
Jun 20, 2014 5.157 5.206 5.138 5.186 31,865,511 +0.03(+0.56%)
Jun 19, 2014 5.159 5.190 5.152 5.157 21,077,322 +0.01(+0.26%)
Jun 18, 2014 5.080 5.146 5.049 5.144 31,450,319 +0.08(+1.63%)
Jun 17, 2014 5.074 5.080 5.037 5.061 14,439,767 +0.00(+0.10%)
Jun 16, 2014 5.075 5.105 5.056 5.056 21,398,028 -0.03(-0.57%)
Jun 13, 2014 5.091 5.140 5.052 5.085 23,896,349 +0.00(+0.04%)
Jun 12, 2014 5.052 5.090 5.038 5.083 15,110,001 +0.02(+0.45%)
Jun 11, 2014 5.089 5.092 5.035 5.060 12,553,636 -0.01(-0.24%)
Jun 10, 2014 5.044 5.072 5.026 5.072 27,922,504 +0.02(+0.44%)
Jun 06, 2014 4.994 5.050 4.982 5.050 13,395,743 +0.05(+1.06%)
Jun 05, 2014 4.987 5.021 4.943 4.997 16,408,652 +0.02(+0.37%)
Jun 04, 2014 5.024 5.026 4.966 4.978 19,707,370 -0.05(-1.06%)
Jun 03, 2014 5.035 5.053 5.015 5.032 12,548,163 -0.02(-0.34%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here