BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	38.95	39.25	38.72	39.21	1,139,700	+0.01(+0.03%)
Nov 27, 2002	38.20	39.22	38.00	39.20	4,089,200	+2.09(+5.63%)
Nov 26, 2002	37.72	37.78	37.03	37.11	3,165,900	-0.77(-2.03%)
Nov 25, 2002	37.60	37.96	37.45	37.88	3,840,300	-0.22(-0.58%)
Nov 22, 2002	38.59	38.69	38.01	38.10	3,399,900	-0.99(-2.53%)
Nov 21, 2002	39.28	39.29	38.56	39.09	4,065,400	+0.25(+0.64%)
Nov 20, 2002	38.82	39.00	38.30	38.84	3,533,900	-0.52(-1.32%)
Nov 19, 2002	39.85	40.00	39.22	39.36	2,267,800	+0.09(+0.23%)
Nov 18, 2002	39.50	39.59	39.01	39.27	2,286,900	+0.04(+0.10%)
Nov 15, 2002	38.25	39.24	38.19	39.23	1,944,400	+0.65(+1.68%)
Nov 14, 2002	37.96	38.64	37.80	38.58	2,357,500	+0.63(+1.66%)
Nov 13, 2002	38.42	38.80	37.65	37.95	2,978,300	-0.70(-1.81%)
Nov 12, 2002	38.82	38.95	38.50	38.65	2,465,700	+0.40(+1.05%)
Nov 11, 2002	38.66	38.85	38.20	38.25	2,426,000	-0.41(-1.06%)
Nov 08, 2002	38.13	38.74	38.10	38.66	2,979,400	+1.26(+3.37%)
Nov 07, 2002	37.50	37.77	37.30	37.40	2,177,700	-0.50(-1.32%)
Nov 06, 2002	37.18	37.92	37.11	37.90	5,115,000	-0.62(-1.61%)
Nov 05, 2002	37.65	38.60	37.65	38.52	3,331,400	+0.27(+0.71%)
Nov 04, 2002	39.48	39.52	37.81	38.25	3,824,500	-1.22(-3.09%)
Nov 01, 2002	38.53	39.59	38.53	39.47	2,070,800	+1.02(+2.65%)
Oct 31, 2002	38.35	38.82	38.20	38.45	3,739,300	+0.32(+0.84%)
Oct 30, 2002	36.79	38.18	36.79	38.13	6,577,500	+1.35(+3.67%)
Oct 29, 2002	36.95	37.10	36.25	36.78	10,650,000	-2.67(-6.77%)
Oct 28, 2002	39.90	39.90	39.05	39.45	2,543,800	-0.67(-1.67%)
Oct 25, 2002	39.68	40.15	39.51	40.12	2,109,100	+0.33(+0.83%)
Oct 24, 2002	40.15	40.35	39.79	39.79	3,053,400	-0.16(-0.40%)
Oct 23, 2002	40.00	40.00	38.89	39.95	3,736,700	-0.04(-0.10%)
Oct 22, 2002	40.05	40.15	39.46	39.99	3,375,900	-2.05(-4.88%)
Oct 21, 2002	41.90	42.15	41.66	42.04	2,188,600	-0.31(-0.73%)
Oct 18, 2002	42.25	42.75	41.96	42.35	2,102,300	+0.00(+0.00%)
Oct 17, 2002	43.15	43.15	42.00	42.35	2,538,500	+1.05(+2.54%)
Oct 16, 2002	41.35	41.85	41.25	41.30	2,483,200	-0.58(-1.38%)
Oct 15, 2002	41.50	41.98	41.11	41.88	3,590,400	+1.95(+4.88%)
Oct 14, 2002	39.80	40.27	39.25	39.93	1,754,300	-0.10(-0.25%)
Oct 11, 2002	39.65	40.11	39.38	40.03	3,298,600	+1.09(+2.80%)
Oct 10, 2002	37.61	38.95	37.59	38.94	3,719,800	+1.34(+3.56%)
Oct 09, 2002	39.90	39.90	37.50	37.60	3,993,600	-1.20(-3.09%)
Oct 08, 2002	39.85	39.92	38.00	38.80	3,593,800	-0.80(-2.02%)
Oct 07, 2002	39.65	40.08	39.33	39.60	2,375,100	-0.21(-0.53%)
Oct 04, 2002	40.40	40.41	39.30	39.81	2,832,100	-0.62(-1.53%)
Oct 03, 2002	40.95	42.50	40.29	40.43	3,678,100	-0.51(-1.25%)
Oct 02, 2002	40.20	42.20	40.14	40.94	3,828,200	-0.95(-2.27%)
Oct 01, 2002	40.82	42.00	40.65	41.89	2,860,700	+1.99(+4.99%)
Sep 30, 2002	40.41	40.42	39.14	39.90	2,912,000	-1.43(-3.46%)
Sep 27, 2002	41.61	42.57	41.05	41.33	2,389,400	-0.07(-0.17%)
Sep 26, 2002	40.50	41.60	40.40	41.40	2,233,600	+1.63(+4.10%)
Sep 25, 2002	40.20	40.25	38.70	39.77	3,108,000	+0.12(+0.30%)
Sep 24, 2002	39.77	40.28	39.39	39.65	3,254,400	-1.22(-2.99%)
Sep 23, 2002	40.90	41.43	40.41	40.87	2,548,300	+0.05(+0.12%)
Sep 20, 2002	41.21	41.26	40.60	40.82	2,374,700	+0.82(+2.05%)
Sep 19, 2002	41.15	41.15	39.99	40.00	4,563,600	-1.14(-2.77%)
Sep 18, 2002	41.25	41.55	40.54	41.14	3,842,600	-0.92(-2.19%)
Sep 17, 2002	43.59	43.59	41.81	42.06	2,976,100	-1.52(-3.49%)
Sep 16, 2002	43.25	43.73	43.15	43.58	1,148,100	+0.33(+0.76%)
Sep 13, 2002	42.80	43.39	42.48	43.25	2,282,000	+0.04(+0.09%)
Sep 12, 2002	44.08	44.16	43.04	43.21	2,168,900	-1.04(-2.35%)
Sep 11, 2002	45.36	45.40	44.15	44.25	1,059,000	-0.08(-0.18%)
Sep 10, 2002	44.71	44.94	44.06	44.33	1,710,700	+0.36(+0.82%)
Sep 09, 2002	43.83	44.05	43.37	43.97	2,075,500	+0.17(+0.39%)
Sep 06, 2002	44.15	44.40	43.35	43.80	3,035,400	+0.75(+1.74%)
Sep 05, 2002	42.20	43.10	41.89	43.05	4,083,900	-0.25(-0.58%)
Sep 04, 2002	43.80	44.20	41.30	43.30	6,786,000	-0.50(-1.14%)

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.