BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	42.63	42.82	42.60	42.74	2,589,647	+0.11(+0.26%)
Dec 29, 2011	42.34	42.68	42.25	42.63	2,737,347	+0.27(+0.64%)
Dec 28, 2011	42.93	43.04	42.33	42.36	2,871,543	-0.78(-1.81%)
Dec 27, 2011	43.07	43.46	43.02	43.14	2,257,549	-0.14(-0.32%)
Dec 23, 2011	43.12	43.30	42.89	43.28	2,950,309	+1.54(+3.69%)
Dec 21, 2011	41.48	41.90	41.21	41.74	6,192,806	-0.15(-0.36%)
Dec 20, 2011	41.21	42.00	41.21	41.89	5,307,289	+1.40(+3.46%)
Dec 19, 2011	40.72	41.15	40.40	40.49	6,249,992	-0.90(-2.17%)
Dec 16, 2011	41.44	41.76	41.26	41.39	5,953,946	+0.00(+0.00%)
Dec 15, 2011	41.80	42.15	41.30	41.39	6,452,291	+0.29(+0.71%)
Dec 14, 2011	41.36	41.50	40.75	41.10	6,190,747	-0.53(-1.27%)
Dec 13, 2011	42.31	42.79	41.28	41.63	6,266,695	-0.20(-0.48%)
Dec 12, 2011	42.05	42.06	41.49	41.83	5,052,526	-0.88(-2.06%)
Dec 09, 2011	42.15	42.88	42.09	42.71	5,362,837	+0.64(+1.52%)
Dec 08, 2011	42.29	42.52	41.97	42.07	5,253,701	-0.96(-2.23%)
Dec 07, 2011	43.45	43.53	42.88	43.03	6,662,412	-0.53(-1.22%)
Dec 06, 2011	43.81	43.93	43.47	43.56	5,008,283	-0.01(-0.02%)
Dec 05, 2011	44.18	44.26	43.34	43.57	6,263,772	+0.28(+0.65%)
Dec 02, 2011	43.46	43.89	43.17	43.29	6,133,268	+0.54(+1.26%)
Dec 01, 2011	43.18	43.40	42.67	42.75	4,940,263	-0.80(-1.84%)
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%)

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.