BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	43.40	43.86	43.11	43.55	12,423,596	+2.55(+6.22%)
Nov 29, 2011	40.83	41.28	40.68	41.00	4,581,608	+0.18(+0.44%)
Nov 28, 2011	40.74	41.10	40.60	40.82	4,942,412	+1.41(+3.58%)
Nov 25, 2011	39.51	40.06	39.41	39.41	2,826,997	-0.27(-0.68%)
Nov 23, 2011	40.19	40.33	39.60	39.68	9,718,387	-1.44(-3.50%)
Nov 22, 2011	41.29	41.62	40.94	41.12	6,823,171	-0.58(-1.39%)
Nov 21, 2011	41.76	41.89	41.21	41.70	6,334,835	-0.78(-1.84%)
Nov 18, 2011	42.62	42.93	42.41	42.48	4,727,941	-0.15(-0.35%)
Nov 17, 2011	43.00	43.33	42.32	42.63	7,040,303	-0.88(-2.02%)
Nov 16, 2011	43.47	44.31	43.41	43.51	4,871,250	-0.19(-0.43%)
Nov 15, 2011	43.68	44.02	43.30	43.70	5,044,607	+0.13(+0.30%)
Nov 14, 2011	43.92	44.04	43.47	43.57	3,499,805	-0.44(-1.00%)
Nov 11, 2011	43.71	44.31	43.70	44.01	5,832,988	+0.91(+2.11%)
Nov 10, 2011	43.18	43.42	42.40	43.10	5,665,876	+0.67(+1.58%)
Nov 09, 2011	44.70	43.38	42.24	42.43	10,757,707	-2.27(-5.08%)
Nov 08, 2011	44.67	44.89	44.05	44.70	5,679,226	+0.70(+1.59%)
Nov 07, 2011	43.45	44.06	43.40	44.00	7,964,219	+0.15(+0.34%)
Nov 04, 2011	43.34	44.00	43.13	43.85	5,480,104	-0.17(-0.39%)
Nov 03, 2011	43.85	44.14	43.16	44.02	6,178,179	+0.61(+1.41%)
Nov 02, 2011	42.92	43.64	42.86	43.41	10,065,719	+0.69(+1.62%)
Nov 01, 2011	41.91	43.24	41.72	42.72	15,025,455	-1.46(-3.30%)
Oct 31, 2011	44.85	45.28	44.15	44.18	8,608,716	-1.32(-2.90%)
Oct 28, 2011	44.88	45.55	44.87	45.50	8,046,067	+0.07(+0.15%)
Oct 27, 2011	45.17	45.83	44.76	45.43	13,418,986	+0.78(+1.75%)
Oct 26, 2011	43.97	44.78	43.32	44.65	18,025,377	+1.13(+2.60%)
Oct 25, 2011	43.45	44.01	42.84	43.52	17,174,774	+1.68(+4.02%)
Oct 24, 2011	41.32	42.12	41.32	41.84	9,613,226	-0.51(-1.20%)
Oct 21, 2011	41.56	42.47	41.50	42.35	10,835,809	+1.03(+2.49%)
Oct 20, 2011	40.81	41.51	40.25	41.32	10,185,150	+0.54(+1.32%)
Oct 19, 2011	41.32	41.52	40.63	40.78	7,938,103	-0.33(-0.80%)
Oct 18, 2011	40.67	41.37	40.09	41.11	8,055,052	+0.94(+2.34%)
Oct 17, 2011	40.82	40.82	39.91	40.17	10,406,232	+0.29(+0.73%)
Oct 14, 2011	39.46	39.90	39.17	39.88	5,800,028	+1.13(+2.92%)
Oct 13, 2011	38.19	38.94	37.97	38.75	5,806,970	+0.12(+0.31%)
Oct 12, 2011	38.79	39.26	38.62	38.63	7,452,653	+0.27(+0.70%)
Oct 11, 2011	37.75	38.39	37.75	38.36	7,806,771	+0.05(+0.13%)
Oct 10, 2011	37.80	38.32	37.60	38.31	6,604,842	+1.20(+3.23%)
Oct 07, 2011	37.31	37.49	36.82	37.11	12,025,101	+0.33(+0.90%)
Oct 06, 2011	36.29	36.81	36.29	36.78	12,472,663	+0.08(+0.22%)
Oct 05, 2011	35.69	36.82	35.46	36.70	8,817,825	+1.28(+3.61%)
Oct 04, 2011	34.59	35.48	33.62	35.42	16,003,009	+0.20(+0.57%)
Oct 03, 2011	35.90	36.20	35.16	35.22	10,117,746	-0.85(-2.36%)
Sep 30, 2011	36.32	36.71	36.02	36.07	9,219,434	-0.94(-2.54%)
Sep 29, 2011	37.21	37.29	36.38	37.01	7,979,060	+0.58(+1.59%)
Sep 28, 2011	37.88	38.07	36.42	36.43	8,093,601	-1.51(-3.98%)
Sep 27, 2011	37.98	38.46	37.72	37.94	9,624,884	+1.01(+2.73%)
Sep 26, 2011	36.23	36.96	35.65	36.93	8,436,551	+1.07(+2.98%)
Sep 23, 2011	35.21	35.99	35.10	35.86	8,912,303	+0.13(+0.36%)
Sep 22, 2011	35.57	35.87	35.24	35.73	11,810,406	-1.17(-3.17%)
Sep 21, 2011	38.43	38.53	36.89	36.90	8,178,006	-1.87(-4.82%)
Sep 20, 2011	38.89	39.39	38.45	38.77	5,921,421	+0.16(+0.41%)
Sep 19, 2011	38.57	38.89	38.15	38.61	8,069,581	-1.08(-2.72%)
Sep 16, 2011	39.41	39.72	39.34	39.69	10,298,186	+0.17(+0.43%)
Sep 15, 2011	39.03	39.60	38.89	39.52	14,570,726	+1.23(+3.21%)
Sep 14, 2011	38.00	38.59	37.27	38.29	18,957,484	+1.84(+5.05%)
Sep 13, 2011	36.17	36.74	35.95	36.45	11,701,527	+0.02(+0.05%)
Sep 12, 2011	35.24	36.47	35.21	36.43	10,266,681	+0.43(+1.19%)
Sep 09, 2011	36.47	36.66	35.94	36.00	10,421,051	-1.08(-2.91%)
Sep 08, 2011	37.05	37.65	36.98	37.08	6,260,870	-0.21(-0.56%)
Sep 07, 2011	36.99	37.37	36.80	37.29	7,084,346	+0.90(+2.47%)
Sep 06, 2011	35.19	36.42	35.15	36.39	13,026,647	-0.14(-0.38%)
Sep 02, 2011	36.04	36.71	35.92	36.53	20,209,605	-1.26(-3.33%)

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.