BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.88	39.92	38.83	38.86	9,455,850	-0.64(-1.62%)
Feb 27, 2018	40.04	40.10	39.50	39.50	7,141,764	-0.79(-1.96%)
Feb 26, 2018	40.38	40.42	40.06	40.29	4,974,889	+0.19(+0.47%)
Feb 23, 2018	39.59	40.13	39.49	40.10	6,721,548	+0.85(+2.17%)
Feb 22, 2018				39.25	6,847,144	+0.41(+1.06%)
Feb 21, 2018	39.57	39.72	38.81	38.84	6,911,734	-0.68(-1.72%)
Feb 20, 2018	39.95	40.08	39.44	39.52	7,427,340	-0.10(-0.25%)
Feb 16, 2018		39.62	39.62	39.62	0	-0.22(-0.55%)
Feb 15, 2018		40.10	39.47	39.84	5,250,099	-0.53(-1.31%)
Feb 14, 2018	39.38	40.43	39.28	40.37	7,119,471	+0.68(+1.71%)
Feb 13, 2018				39.69	4,329,491	-0.18(-0.45%)
Feb 12, 2018	39.61	39.99	39.53	39.87	7,223,889	+0.76(+1.94%)
Feb 09, 2018	39.26	39.50	37.90	39.11	11,432,480	-0.44(-1.11%)
Feb 08, 2018	40.54	40.68	39.54	39.55	8,617,448	-0.45(-1.13%)
Feb 07, 2018	40.54	40.77	39.92	40.00	8,589,344	-0.57(-1.40%)
Feb 06, 2018	39.54	40.84	39.47	40.57	10,872,796	+0.97(+2.44%)
Feb 05, 2018	40.78	40.87	36.15	39.60	16,462,670	-1.55(-3.78%)
Feb 02, 2018	42.60	42.61	41.09	41.16	9,559,699	-2.20(-5.07%)
Feb 01, 2018	42.80	43.38	42.72	43.36	6,508,740	+0.57(+1.33%)
Jan 31, 2018	42.92	42.98	42.53	42.79	4,465,904	-0.02(-0.05%)
Jan 30, 2018	43.39	43.39	42.80	42.81	8,183,180	-0.54(-1.25%)
Jan 29, 2018	43.57	43.65	43.27	43.35	4,874,360	-0.46(-1.05%)
Jan 26, 2018	43.98	44.15	43.74	43.81	3,920,371	+0.07(+0.16%)
Jan 25, 2018	44.56	44.62	43.71	43.74	6,219,890	-0.20(-0.46%)
Jan 24, 2018	43.98	44.20	43.69	43.94	9,783,679	+0.70(+1.62%)
Jan 23, 2018	43.30	43.43	43.07	43.24	6,382,591	-0.15(-0.35%)
Jan 22, 2018	42.91	43.39	42.90	43.39	10,260,864	+0.99(+2.33%)
Jan 19, 2018	42.49	42.53	42.20	42.40	5,493,967	-0.50(-1.17%)
Jan 18, 2018	42.80	43.10	42.72	42.90	5,004,543	+0.02(+0.05%)
Jan 17, 2018	42.71	43.08	42.41	42.88	4,336,258	+0.42(+0.99%)
Jan 16, 2018	42.88	42.93	42.41	42.46	8,617,726	-1.45(-3.30%)
Jan 12, 2018		43.91	43.91	43.91	0	+0.64(+1.48%)
Jan 11, 2018	42.99	43.55	42.92	43.27	7,676,577	+0.37(+0.86%)
Jan 10, 2018	43.03	43.12	42.90	42.90	2,742,414	+0.03(+0.07%)
Jan 09, 2018	42.90	43.00	42.67	42.87	3,450,808	-0.21(-0.49%)
Jan 08, 2018	42.99	43.12	42.87	43.08	3,156,053	-0.02(-0.05%)
Jan 05, 2018	43.05	43.15	42.82	43.10	3,846,437	+0.06(+0.14%)
Jan 04, 2018	43.01	43.17	42.90	43.04	6,113,556	+0.17(+0.40%)
Jan 03, 2018	42.43	42.89	42.38	42.87	4,753,401	+0.49(+1.16%)
Jan 02, 2018	42.06	42.43	41.90	42.38	4,201,347	+0.35(+0.83%)
Dec 29, 2017		42.03	42.03	42.03	0	+0.16(+0.38%)
Dec 28, 2017	41.80	41.95	41.72	41.87	2,841,551	+0.15(+0.36%)
Dec 27, 2017	41.73	41.83	41.69	41.72	2,963,816	+0.03(+0.07%)
Dec 26, 2017	41.35	41.77	41.32	41.69	2,793,801	+0.40(+0.97%)
Dec 22, 2017	41.55	41.63	41.23	41.29	4,090,185	-0.39(-0.94%)
Dec 21, 2017	41.11	41.76	41.10	41.68	4,525,619	+0.73(+1.78%)
Dec 20, 2017	40.88	41.02	40.78	40.95	2,979,025	+0.31(+0.76%)
Dec 19, 2017	40.72	40.88	40.62	40.64	2,963,758	-0.20(-0.49%)
Dec 18, 2017	40.52	41.08	40.43	40.84	8,833,364	+0.56(+1.39%)
Dec 15, 2017	40.50	40.52	40.24	40.28	3,162,198	-0.35(-0.86%)
Dec 14, 2017	40.62	40.85	40.60	40.63	2,881,518	-0.02(-0.05%)
Dec 13, 2017	40.67	40.77	40.49	40.65	3,750,016	-0.01(-0.02%)
Dec 12, 2017	40.45	40.83	40.39	40.66	6,753,019	+0.73(+1.83%)
Dec 11, 2017	39.79	40.04	39.78	39.93	2,540,285	+0.29(+0.73%)
Dec 08, 2017	39.40	39.66	39.33	39.64	3,510,477	+0.33(+0.84%)
Dec 07, 2017	39.34	39.57	39.22	39.31	4,081,587	-0.27(-0.68%)
Dec 06, 2017	39.59	39.82	39.55	39.58	3,309,384	-0.15(-0.38%)
Dec 05, 2017	39.74	39.82	39.60	39.73	4,028,699	-0.18(-0.45%)
Dec 04, 2017	39.83	40.26	39.63	39.91	6,462,661	-0.04(-0.10%)

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.