BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	41.97	42.45	41.97	42.38	2,792,600	+0.62(+1.48%)
Oct 30, 2003	42.25	42.50	41.70	41.76	3,468,200	-0.49(-1.16%)
Oct 29, 2003	41.90	42.37	41.80	42.25	3,226,400	+0.02(+0.05%)
Oct 28, 2003	42.40	42.52	41.89	42.23	4,311,600	-0.22(-0.52%)
Oct 27, 2003	42.36	42.59	42.14	42.45	2,476,900	-0.36(-0.84%)
Oct 24, 2003	42.40	42.82	42.27	42.81	2,718,000	+0.22(+0.52%)
Oct 23, 2003	42.20	42.68	42.18	42.59	2,794,700	-0.31(-0.72%)
Oct 22, 2003	42.95	43.05	42.73	42.90	2,817,200	-0.24(-0.56%)
Oct 21, 2003	43.17	43.25	42.93	43.14	4,081,300	-0.34(-0.78%)
Oct 20, 2003	43.65	43.69	43.38	43.48	2,391,600	-0.12(-0.28%)
Oct 17, 2003	43.37	43.60	43.14	43.60	2,607,300	-0.18(-0.41%)
Oct 16, 2003	43.90	43.91	43.55	43.78	2,675,800	-0.12(-0.27%)
Oct 15, 2003	44.33	44.33	43.65	43.90	3,266,800	-0.27(-0.61%)
Oct 14, 2003	44.05	44.23	43.97	44.17	3,441,100	-0.56(-1.25%)
Oct 13, 2003	44.20	44.73	44.20	44.73	3,184,500	+0.67(+1.52%)
Oct 10, 2003	44.10	44.31	44.02	44.06	2,872,500	+0.34(+0.78%)
Oct 09, 2003	43.60	44.05	43.55	43.72	2,207,300	+0.06(+0.14%)
Oct 08, 2003	43.97	44.01	43.75	43.66	2,354,200	-0.31(-0.71%)
Oct 07, 2003	43.66	43.99	43.53	43.97	2,246,100	+0.31(+0.71%)
Oct 06, 2003	43.92	44.03	43.66	43.66	3,123,500	+0.09(+0.21%)
Oct 03, 2003	43.25	43.80	43.20	43.57	3,701,800	+0.79(+1.85%)
Oct 02, 2003	42.50	43.15	42.29	42.78	4,708,900	-0.37(-0.86%)
Oct 01, 2003	42.35	43.15	42.32	43.15	3,131,200	+1.05(+2.49%)
Sep 30, 2003	41.95	42.10	41.38	42.10	7,472,800	+0.10(+0.24%)
Sep 29, 2003	42.31	42.18	41.82	42.00	2,367,500	-0.31(-0.73%)
Sep 26, 2003	42.20	42.42	42.00	42.31	6,026,500	-0.60(-1.40%)
Sep 25, 2003	43.10	43.15	42.90	42.91	3,450,200	+0.26(+0.61%)
Sep 24, 2003	42.87	42.96	42.58	42.65	3,779,000	+0.40(+0.95%)
Sep 23, 2003	42.37	42.46	42.15	42.25	3,279,700	-0.33(-0.78%)
Sep 22, 2003	42.13	42.65	42.09	42.58	3,514,000	+0.36(+0.85%)
Sep 19, 2003	42.26	42.29	42.02	42.22	3,363,100	-0.20(-0.47%)
Sep 18, 2003	42.65	42.55	42.14	42.42	3,948,700	-0.23(-0.54%)
Sep 17, 2003	42.88	43.05	42.65	42.65	4,738,900	-0.38(-0.88%)
Sep 16, 2003	42.87	43.08	42.30	43.03	4,509,500	+0.16(+0.37%)
Sep 15, 2003	43.08	43.08	42.44	42.87	2,847,100	-0.21(-0.49%)
Sep 12, 2003	43.15	43.21	42.72	43.08	1,629,800	+0.12(+0.28%)
Sep 11, 2003	42.83	43.12	42.78	42.96	2,324,900	+0.40(+0.94%)
Sep 10, 2003	42.65	42.79	42.50	42.56	1,884,400	-0.19(-0.44%)
Sep 09, 2003	42.98	43.04	42.73	42.75	2,088,200	-0.45(-1.04%)
Sep 08, 2003	43.00	43.42	42.95	43.20	2,312,200	+0.62(+1.46%)
Sep 05, 2003	42.50	42.85	42.50	42.58	2,348,000	-0.42(-0.98%)
Sep 04, 2003	43.08	43.24	42.96	43.00	2,908,000	+0.12(+0.28%)
Sep 03, 2003	42.80	43.08	42.67	42.88	3,869,100	+0.58(+1.37%)
Sep 02, 2003	41.74	42.35	41.72	42.30	3,988,300	+0.58(+1.39%)
Aug 29, 2003	42.20	42.20	41.46	41.72	4,273,700	-0.48(-1.14%)
Aug 28, 2003	41.88	42.24	41.68	42.20	3,185,900	+0.36(+0.86%)
Aug 27, 2003	41.52	41.99	41.52	41.84	2,322,400	+0.16(+0.38%)
Aug 26, 2003	41.45	41.73	41.18	41.68	3,020,200	-0.33(-0.79%)
Aug 25, 2003	41.80	42.18	41.78	42.01	1,917,700	+0.21(+0.50%)
Aug 22, 2003	41.67	42.02	41.67	41.80	2,474,600	-0.38(-0.90%)
Aug 21, 2003	42.10	42.22	41.94	42.18	2,328,600	-0.26(-0.61%)
Aug 20, 2003	42.12	42.52	42.03	42.44	1,691,500	+0.21(+0.50%)
Aug 19, 2003	43.54	43.54	41.85	42.23	2,119,800	-0.47(-1.10%)
Aug 18, 2003	42.40	42.77	42.40	42.70	2,383,100	+0.30(+0.71%)
Aug 15, 2003	42.65	42.65	42.14	42.40	1,595,300	-0.50(-1.17%)
Aug 14, 2003	42.56	43.15	42.52	42.90	2,685,000	+0.50(+1.18%)
Aug 13, 2003	42.50	42.80	42.16	42.40	3,302,000	-0.30(-0.70%)
Aug 12, 2003	43.30	43.34	42.59	42.70	5,201,500	-0.30(-0.70%)
Aug 11, 2003	42.69	43.25	42.69	43.00	3,587,900	+0.60(+1.42%)
Aug 08, 2003	42.73	42.77	42.40	42.40	2,783,600	+0.15(+0.36%)
Aug 07, 2003	41.41	42.26	41.37	42.25	3,151,700	+0.76(+1.83%)
Aug 06, 2003	41.34	41.60	41.25	41.49	2,133,200	+0.01(+0.02%)
Aug 05, 2003	41.75	41.95	41.46	41.48	2,315,200	-0.02(-0.05%)
Aug 04, 2003	41.45	41.52	41.05	41.50	1,632,400	+0.24(+0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.