BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	41.35	41.80	41.30	41.76	4,297,848	+0.46(+1.11%)
Nov 29, 2012	41.42	41.57	41.23	41.30	4,693,479	-0.18(-0.43%)
Nov 28, 2012	40.74	41.49	40.59	41.48	8,762,990	+0.13(+0.31%)
Nov 27, 2012	41.53	41.73	41.30	41.35	3,288,094	-0.25(-0.59%)
Nov 26, 2012	41.71	41.72	41.38	41.60	4,333,244	-0.42(-1.01%)
Nov 23, 2012	41.83	42.05	41.75	42.02	2,263,295	+0.42(+1.01%)
Nov 21, 2012	41.37	41.64	41.22	41.60	4,318,733	+0.38(+0.92%)
Nov 20, 2012	41.35	41.49	40.93	41.22	4,698,700	-0.01(-0.02%)
Nov 19, 2012	40.91	41.24	40.75	41.23	5,814,563	+1.20(+3.00%)
Nov 16, 2012	40.15	40.20	39.58	40.03	6,615,066	-0.27(-0.67%)
Nov 15, 2012	40.16	41.06	40.08	40.30	7,862,325	+0.14(+0.35%)
Nov 14, 2012	40.87	40.87	40.10	40.16	4,073,384	-0.38(-0.94%)
Nov 13, 2012	40.44	40.95	40.40	40.54	4,663,990	-0.41(-1.00%)
Nov 12, 2012	41.11	41.11	40.69	40.95	3,487,136	+0.11(+0.27%)
Nov 09, 2012	40.76	41.22	40.71	40.84	4,234,157	+0.03(+0.07%)
Nov 08, 2012	41.57	41.84	40.80	40.81	7,774,185	-1.04(-2.49%)
Nov 07, 2012	42.04	42.12	41.46	41.85	12,367,128	-1.25(-2.90%)
Nov 06, 2012	42.40	43.15	42.36	43.10	5,839,212	+0.86(+2.04%)
Nov 05, 2012	42.15	42.38	42.01	42.24	6,367,100	-0.30(-0.71%)
Nov 02, 2012	42.91	42.98	42.48	42.54	5,006,400	-0.48(-1.12%)
Nov 01, 2012	43.21	43.24	42.94	43.02	6,093,344	+0.13(+0.30%)
Oct 31, 2012	43.33	43.45	42.79	42.89	9,123,593	+1.16(+2.78%)
Oct 26, 2012	41.84	41.73	41.73	41.73	4,404,500	-0.04(-0.10%)
Oct 25, 2012	41.91	41.99	41.54	41.77	4,514,788	+0.00(+0.00%)
Oct 24, 2012	41.64	41.99	41.55	41.77	6,187,948	+0.37(+0.89%)
Oct 23, 2012	41.91	41.91	41.28	41.40	8,656,924	-1.70(-3.94%)
Oct 19, 2012	43.67	43.68	42.91	43.10	5,599,638	-0.43(-0.99%)
Oct 18, 2012	43.59	43.90	43.02	43.53	15,584,174	-0.01(-0.02%)
Oct 17, 2012	43.56	43.66	43.19	43.54	10,605,605	+1.24(+2.93%)
Oct 16, 2012	41.97	42.33	41.93	42.30	4,761,820	+0.74(+1.78%)
Oct 15, 2012	41.62	41.71	41.26	41.56	4,374,241	-0.28(-0.67%)
Oct 12, 2012	41.98	42.11	41.57	41.84	3,732,512	-0.28(-0.66%)
Oct 11, 2012	42.20	42.47	42.07	42.12	3,280,571	+0.33(+0.79%)
Oct 10, 2012	41.89	42.21	41.71	41.79	3,515,034	-0.23(-0.55%)
Oct 09, 2012	42.26	42.74	41.85	42.02	3,827,113	-0.24(-0.57%)
Oct 08, 2012	41.96	42.29	41.90	42.26	2,413,452	+0.11(+0.26%)
Oct 05, 2012	42.51	42.69	42.11	42.15	3,208,531	-0.42(-0.99%)
Oct 04, 2012	41.96	42.58	41.93	42.57	6,333,270	+0.32(+0.76%)
Oct 03, 2012	42.51	42.63	42.12	42.25	4,046,007	-0.46(-1.08%)
Oct 02, 2012	42.53	42.72	42.33	42.71	5,697,416	+0.49(+1.16%)
Oct 01, 2012	42.42	42.85	42.20	42.22	4,195,272	-0.14(-0.33%)
Sep 28, 2012	42.69	42.74	42.22	42.36	3,425,486	-0.68(-1.58%)
Sep 27, 2012	42.87	43.05	42.65	43.04	3,430,420	+0.67(+1.58%)
Sep 26, 2012	42.83	42.95	42.30	42.37	3,956,944	-0.64(-1.49%)
Sep 25, 2012	43.48	43.60	43.00	43.01	4,997,052	-0.25(-0.58%)
Sep 24, 2012	42.99	43.26	42.83	43.26	3,500,503	+0.26(+0.60%)
Sep 21, 2012	43.26	43.39	42.97	43.00	3,368,337	-0.29(-0.67%)
Sep 20, 2012	43.07	43.41	42.67	43.29	4,772,499	+0.20(+0.46%)
Sep 19, 2012	43.03	43.37	42.75	43.09	4,113,423	+0.22(+0.51%)
Sep 18, 2012	42.66	43.02	42.62	42.87	6,482,366	-0.40(-0.92%)
Sep 17, 2012	43.85	44.16	43.09	43.27	10,434,244	-0.59(-1.35%)
Sep 14, 2012	43.80	43.95	43.56	43.86	8,227,816	+0.24(+0.55%)
Sep 13, 2012	42.75	43.74	42.62	43.62	6,488,660	+1.04(+2.44%)
Sep 12, 2012	42.46	42.72	42.35	42.58	4,112,176	+0.01(+0.02%)
Sep 11, 2012	42.31	42.85	42.27	42.57	11,676,698	+0.53(+1.26%)
Sep 10, 2012	42.02	42.24	41.90	42.04	6,000,344	+0.11(+0.26%)
Sep 07, 2012	41.13	41.98	41.06	41.93	5,601,995	+0.75(+1.82%)
Sep 06, 2012	40.44	41.31	40.44	41.18	4,986,175	+0.82(+2.03%)
Sep 05, 2012	40.48	40.86	40.33	40.36	8,331,717	-1.27(-3.05%)

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.