BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	53.35	53.68	53.08	53.57	3,030,200	+0.14(+0.26%)
Jun 29, 2004	53.71	53.84	53.38	53.43	3,693,400	-0.27(-0.50%)
Jun 28, 2004	54.15	54.23	53.50	53.70	2,671,800	-0.02(-0.04%)
Jun 25, 2004	53.75	54.09	53.70	53.72	2,379,400	-0.48(-0.89%)
Jun 24, 2004	54.40	54.55	54.20	54.20	2,159,900	-0.18(-0.33%)
Jun 23, 2004	53.67	54.39	53.63	54.38	2,585,300	+0.74(+1.38%)
Jun 22, 2004	53.37	53.69	53.12	53.64	2,616,400	-0.05(-0.09%)
Jun 21, 2004	53.95	54.10	53.68	53.69	3,304,000	-0.83(-1.52%)
Jun 18, 2004	54.63	54.97	54.51	54.52	3,425,700	+0.45(+0.83%)
Jun 17, 2004	54.20	54.30	53.85	54.07	2,991,300	+0.33(+0.61%)
Jun 16, 2004	53.87	54.00	53.55	53.74	4,048,800	+0.89(+1.68%)
Jun 15, 2004	52.92	53.20	52.82	52.85	3,493,300	+0.82(+1.58%)
Jun 14, 2004	52.30	52.44	51.93	52.03	3,519,500	-1.06(-2.00%)
Jun 10, 2004	52.90	53.24	52.83	53.09	2,646,600	+0.19(+0.36%)
Jun 09, 2004	53.31	53.34	52.66	52.90	3,800,700	-0.85(-1.58%)
Jun 08, 2004	54.25	54.44	53.61	53.75	3,892,100	-0.22(-0.41%)
Jun 07, 2004	53.80	54.00	53.60	53.97	3,014,100	+0.72(+1.35%)
Jun 04, 2004	53.70	53.74	53.10	53.25	3,592,400	-0.47(-0.87%)
Jun 03, 2004	54.13	54.16	53.66	53.72	4,982,400	-0.14(-0.26%)
Jun 02, 2004	54.31	54.40	53.77	53.86	4,969,100	+0.51(+0.96%)
Jun 01, 2004	53.46	53.52	53.10	53.35	3,356,300	+0.35(+0.66%)
May 28, 2004	53.30	53.37	52.75	53.00	2,673,000	-0.46(-0.86%)
May 27, 2004	53.82	53.85	53.26	53.46	3,308,800	-0.10(-0.19%)
May 26, 2004	54.25	54.30	53.45	53.56	3,904,200	-0.22(-0.41%)
May 25, 2004	53.75	53.98	53.65	53.78	4,591,300	+1.31(+2.50%)
May 24, 2004	52.08	52.63	52.01	52.47	2,656,300	+0.95(+1.84%)
May 21, 2004	52.06	52.17	51.20	51.52	2,067,400	+0.12(+0.23%)
May 20, 2004	51.80	51.97	51.40	51.40	2,001,400	-0.40(-0.77%)
May 19, 2004	51.75	52.40	51.55	51.80	3,525,200	+0.49(+0.95%)
May 18, 2004	51.88	51.90	51.30	51.31	2,686,400	-1.16(-2.21%)
May 17, 2004	52.83	52.96	52.33	52.47	5,066,100	-0.46(-0.87%)
May 14, 2004	52.78	53.08	52.64	52.93	2,724,900	+0.53(+1.01%)
May 13, 2004	52.43	52.92	52.29	52.40	2,445,200	-0.03(-0.06%)
May 12, 2004	52.22	52.49	52.00	52.43	4,013,000	-0.22(-0.42%)
May 11, 2004	51.75	52.70	51.70	52.65	4,100,300	+0.43(+0.82%)
May 10, 2004	52.80	52.90	52.22	52.22	4,228,800	-1.74(-3.22%)
May 07, 2004	54.10	54.45	53.67	53.96	3,730,200	-0.58(-1.06%)
May 06, 2004	54.95	54.99	54.13	54.54	5,454,300	+0.12(+0.22%)
May 05, 2004	54.02	54.59	53.96	54.42	4,829,700	+0.92(+1.72%)
May 04, 2004	53.63	53.84	53.20	53.50	2,856,100	+0.22(+0.41%)
May 03, 2004	52.90	53.39	52.78	53.28	2,888,500	+0.38(+0.72%)
Apr 30, 2004	52.50	53.03	52.37	52.90	3,329,100	+0.85(+1.63%)
Apr 29, 2004	53.10	53.32	52.05	52.05	3,567,200	-1.06(-2.00%)
Apr 28, 2004	53.90	53.95	53.03	53.11	3,207,700	-0.59(-1.10%)
Apr 27, 2004	52.52	53.95	52.52	53.70	4,639,400	+0.78(+1.47%)
Apr 26, 2004	53.31	53.39	52.85	52.92	2,329,700	-0.10(-0.19%)
Apr 23, 2004	52.65	53.02	52.51	53.02	2,115,100	-0.21(-0.39%)
Apr 22, 2004	52.10	53.23	52.04	53.23	2,845,600	+0.78(+1.49%)
Apr 21, 2004	52.12	52.50	51.94	52.45	3,613,200	-0.22(-0.42%)
Apr 20, 2004	53.36	53.44	52.61	52.67	4,152,700	-1.26(-2.34%)
Apr 19, 2004	53.73	54.13	53.73	53.93	2,083,700	-0.32(-0.59%)
Apr 16, 2004	53.77	54.72	53.77	54.25	2,885,700	+0.09(+0.17%)
Apr 15, 2004	53.62	54.24	53.62	54.16	3,223,400	+1.15(+2.17%)
Apr 14, 2004	52.95	53.33	52.90	53.01	2,689,300	-0.60(-1.12%)
Apr 13, 2004	54.05	54.09	53.60	53.61	2,954,900	-0.19(-0.35%)
Apr 12, 2004	53.35	54.08	53.35	53.80	4,009,700	+0.29(+0.54%)
Apr 08, 2004	53.90	53.94	53.40	53.51	3,053,400	-0.08(-0.15%)
Apr 07, 2004	53.18	53.77	52.98	53.59	4,417,000	+0.16(+0.30%)
Apr 06, 2004	53.25	53.49	53.11	53.43	3,873,900	+0.48(+0.91%)
Apr 05, 2004	52.18	52.95	52.17	52.95	4,544,700	+0.95(+1.83%)
Apr 02, 2004	51.48	52.00	51.35	52.00	3,980,900	+1.12(+2.20%)

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.