BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	61.57	61.70	61.20	61.35	1,852,200	-0.12(-0.20%)
Nov 29, 2004	61.97	62.10	61.19	61.47	2,982,200	-0.19(-0.31%)
Nov 26, 2004	61.50	61.76	61.44	61.66	1,081,900	+0.86(+1.41%)
Nov 24, 2004	60.65	60.97	60.51	60.80	2,594,900	+0.53(+0.88%)
Nov 23, 2004	60.26	60.50	60.14	60.27	2,388,900	+0.28(+0.47%)
Nov 22, 2004	59.72	60.17	59.62	59.99	2,919,700	+0.03(+0.05%)
Nov 19, 2004	60.06	60.15	59.88	59.96	3,217,200	+0.30(+0.50%)
Nov 18, 2004	59.60	59.72	59.23	59.66	2,101,000	-0.04(-0.07%)
Nov 17, 2004	59.47	59.75	59.24	59.70	2,448,500	+0.74(+1.26%)
Nov 16, 2004	59.45	59.53	58.81	58.96	3,112,200	-0.34(-0.57%)
Nov 15, 2004	59.82	59.83	59.03	59.30	3,745,500	-0.62(-1.03%)
Nov 12, 2004	58.52	59.95	58.52	59.92	2,320,800	+1.00(+1.70%)
Nov 11, 2004	58.80	59.00	58.63	58.92	2,741,800	-0.20(-0.34%)
Nov 10, 2004	58.80	59.26	58.47	59.12	2,476,100	-0.03(-0.05%)
Nov 09, 2004	59.43	59.63	59.08	59.15	2,903,600	-0.39(-0.66%)
Nov 08, 2004	59.78	59.87	59.32	59.54	2,919,400	-0.03(-0.05%)
Nov 05, 2004	59.54	59.97	59.42	59.57	4,022,500	-0.53(-0.88%)
Nov 04, 2004	59.47	60.15	59.47	60.10	4,574,300	+0.82(+1.38%)
Nov 03, 2004	59.42	59.46	58.68	59.28	3,935,900	+1.28(+2.21%)
Nov 02, 2004	58.63	58.94	57.98	58.00	2,899,800	-0.42(-0.72%)
Nov 01, 2004	59.01	59.13	58.23	58.42	4,711,700	+0.17(+0.29%)
Oct 29, 2004	57.98	58.29	57.72	58.25	3,115,000	+0.63(+1.09%)
Oct 28, 2004	57.65	58.40	57.37	57.62	3,895,000	-1.02(-1.74%)
Oct 27, 2004	59.60	59.60	58.31	58.64	4,602,900	-0.29(-0.49%)
Oct 26, 2004	58.87	59.04	58.40	58.93	3,065,200	-0.55(-0.92%)
Oct 25, 2004	59.38	59.70	59.31	59.48	3,377,900	+0.51(+0.86%)
Oct 22, 2004	59.55	59.60	58.90	58.97	2,676,600	-0.11(-0.19%)
Oct 21, 2004	59.41	59.43	58.88	59.08	2,538,800	-0.06(-0.10%)
Oct 20, 2004	58.22	59.14	58.21	59.14	2,303,600	+0.74(+1.27%)
Oct 19, 2004	58.64	58.75	58.32	58.40	3,128,100	-0.14(-0.24%)
Oct 18, 2004	58.99	59.29	58.47	58.54	2,545,700	-0.45(-0.76%)
Oct 15, 2004	59.09	59.20	58.70	58.99	3,400,600	+0.41(+0.70%)
Oct 14, 2004	58.59	58.89	58.46	58.58	3,085,800	+0.58(+1.00%)
Oct 13, 2004	58.13	58.17	57.60	58.00	4,146,200	-0.61(-1.04%)
Oct 12, 2004	58.95	59.20	58.61	58.61	1,988,000	-0.80(-1.35%)
Oct 11, 2004	59.70	59.74	59.13	59.41	2,470,300	-0.07(-0.12%)
Oct 08, 2004	59.66	59.85	59.31	59.48	2,662,600	+0.25(+0.42%)
Oct 07, 2004	59.59	59.67	59.11	59.23	2,419,100	-0.32(-0.54%)
Oct 06, 2004	59.37	59.87	59.29	59.55	4,193,200	+0.97(+1.66%)
Oct 05, 2004	58.18	58.92	58.18	58.58	3,327,700	+1.03(+1.79%)
Oct 04, 2004	57.58	57.75	57.31	57.55	3,024,700	-0.64(-1.10%)
Oct 01, 2004	57.90	58.24	57.84	58.19	2,233,500	+0.66(+1.15%)
Sep 30, 2004	57.25	57.59	57.22	57.53	1,648,600	+0.17(+0.30%)
Sep 29, 2004	57.75	57.90	57.17	57.36	3,411,400	-1.13(-1.93%)
Sep 28, 2004	58.93	59.04	58.45	58.49	3,799,100	+0.61(+1.05%)
Sep 27, 2004	57.80	58.10	57.61	57.88	2,626,200	+0.33(+0.57%)
Sep 24, 2004	57.86	58.17	57.53	57.55	2,988,200	+0.43(+0.75%)
Sep 23, 2004	57.97	57.98	57.12	57.12	4,661,400	-0.48(-0.83%)
Sep 22, 2004	57.73	57.78	57.39	57.60	3,075,800	-0.50(-0.86%)
Sep 21, 2004	57.78	58.25	57.54	58.10	5,617,000	+1.39(+2.45%)
Sep 20, 2004	56.79	57.07	56.67	56.71	3,676,400	+0.28(+0.50%)
Sep 17, 2004	55.97	56.66	55.83	56.43	5,161,300	+1.31(+2.38%)
Sep 16, 2004	55.11	55.30	55.00	55.12	2,436,700	+0.28(+0.51%)
Sep 15, 2004	54.55	55.13	54.43	54.84	4,189,700	-0.07(-0.13%)
Sep 14, 2004	54.83	55.16	54.74	54.91	2,178,000	+0.02(+0.04%)
Sep 13, 2004	54.76	55.10	54.71	54.89	2,137,500	+0.19(+0.35%)
Sep 10, 2004	55.05	55.08	54.61	54.70	1,920,600	+0.08(+0.15%)
Sep 09, 2004	54.43	54.84	54.24	54.62	2,522,700	+0.42(+0.77%)
Sep 08, 2004	53.79	54.54	53.77	54.20	2,211,100	-0.05(-0.09%)
Sep 07, 2004	53.95	54.26	53.49	54.25	3,450,200	-0.05(-0.09%)
Sep 03, 2004	54.08	54.45	53.97	54.30	2,620,300	-0.58(-1.06%)
Sep 02, 2004	54.44	54.88	54.41	54.88	2,401,700	+0.40(+0.73%)

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.