BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	38.21	38.46	37.80	37.92	5,584,000	-0.21(-0.55%)
Dec 28, 2018	38.67	38.67	38.01	38.13	8,451,800	+0.40(+1.06%)
Dec 27, 2018	37.33	37.74	36.73	37.73	9,315,554	-0.33(-0.87%)
Dec 26, 2018	36.79	38.08	36.28	38.06	8,459,388	+1.41(+3.85%)
Dec 24, 2018	37.74	37.76	36.58	36.65	6,913,200	-1.02(-2.71%)
Dec 21, 2018	37.20	37.98	37.12	37.67	11,550,300	+0.41(+1.10%)
Dec 20, 2018	37.82	38.08	36.97	37.26	9,509,430	-0.39(-1.04%)
Dec 19, 2018	38.21	38.64	37.48	37.65	8,571,122	-0.17(-0.45%)
Dec 18, 2018	38.41	38.42	37.76	37.82	7,740,781	-0.59(-1.54%)
Dec 17, 2018	38.91	39.00	38.22	38.41	7,180,780	-0.25(-0.65%)
Dec 14, 2018	39.11	39.30	38.54	38.66	6,394,300	-0.63(-1.60%)
Dec 13, 2018	38.80	39.44	38.78	39.29	7,810,008	+0.24(+0.61%)
Dec 12, 2018	39.65	39.72	39.03	39.05	5,485,445	-0.03(-0.08%)
Dec 11, 2018	39.90	39.91	38.91	39.08	7,563,434	-0.29(-0.74%)
Dec 10, 2018	39.32	39.50	38.65	39.37	7,878,240	-0.14(-0.35%)
Dec 07, 2018	40.31	40.59	39.34	39.51	10,791,600	-0.08(-0.20%)
Dec 06, 2018	39.42	39.59	38.71	39.59	12,947,672	-1.36(-3.32%)
Dec 04, 2018	41.34	41.47	40.88	40.95	6,777,200	-0.24(-0.58%)
Dec 03, 2018	41.19	41.31	40.88	41.19	9,766,619	+0.84(+2.08%)
Nov 30, 2018	40.32	40.47	40.10	40.35	5,808,400	-0.13(-0.32%)
Nov 29, 2018	40.68	40.89	40.32	40.48	8,251,220	-0.36(-0.88%)
Nov 28, 2018	40.38	40.97	40.22	40.84	6,962,476	+0.52(+1.29%)
Nov 27, 2018	40.17	40.45	40.05	40.32	5,422,114	-0.21(-0.52%)
Nov 26, 2018	40.64	40.79	40.46	40.53	6,460,244	+0.64(+1.60%)
Nov 23, 2018	39.88	40.09	39.50	39.89	8,911,500	-1.38(-3.34%)
Nov 21, 2018		41.27	41.27	41.27	0	+1.17(+2.92%)
Nov 20, 2018	40.58	40.60	39.86	40.10	8,425,170	-0.82(-2.00%)
Nov 19, 2018	40.80	40.97	40.56	40.92	6,196,441	+0.08(+0.20%)
Nov 16, 2018	40.97	41.16	40.55	40.84	6,196,500	-0.32(-0.78%)
Nov 15, 2018	40.17	41.17	39.99	41.16	7,651,752	+0.83(+2.06%)
Nov 14, 2018	40.55	40.69	40.01	40.33	8,578,882	+0.52(+1.31%)
Nov 13, 2018	40.10	40.63	39.69	39.81	11,026,318	-1.06(-2.59%)
Nov 12, 2018	41.68	41.73	40.79	40.87	5,844,746	-0.37(-0.90%)
Nov 09, 2018	40.66	41.29	40.59	41.24	7,027,700	-0.03(-0.07%)
Nov 08, 2018	42.34	42.38	41.10	41.27	7,743,925	-1.84(-4.27%)
Nov 07, 2018	43.32	43.38	42.89	43.11	7,441,455	+0.45(+1.05%)
Nov 06, 2018	42.81	42.85	42.35	42.66	6,141,752	+0.05(+0.12%)
Nov 05, 2018	42.56	42.73	42.26	42.61	6,688,591	+1.01(+2.43%)
Nov 02, 2018	42.82	42.92	41.22	41.60	8,979,100	-1.05(-2.46%)
Nov 01, 2018	43.17	43.23	42.03	42.65	8,628,241	-0.72(-1.66%)
Oct 31, 2018	43.43	43.96	43.24	43.37	12,290,779	+1.16(+2.75%)
Oct 30, 2018	42.00	42.29	41.54	42.21	9,478,439	+1.18(+2.88%)
Oct 29, 2018	41.81	41.82	40.61	41.03	7,054,777	-0.07(-0.17%)
Oct 26, 2018	40.29	41.37	40.21	41.10	10,034,000	-0.49(-1.18%)
Oct 25, 2018	41.47	41.90	41.24	41.59	6,768,626	+0.60(+1.46%)
Oct 24, 2018	42.49	42.56	40.98	40.99	9,077,244	-1.31(-3.10%)
Oct 23, 2018	42.33	42.51	41.70	42.30	9,198,523	-0.84(-1.95%)
Oct 22, 2018	43.55	43.67	43.10	43.14	6,207,425	-0.86(-1.95%)
Oct 19, 2018	44.11	44.33	43.85	44.00	5,736,300	+0.14(+0.32%)
Oct 18, 2018	43.60	44.20	43.56	43.86	7,453,846	-0.49(-1.10%)
Oct 17, 2018	44.67	44.67	44.06	44.35	4,345,763	-0.35(-0.78%)
Oct 16, 2018	44.35	44.89	44.27	44.70	3,619,182	+0.20(+0.45%)
Oct 15, 2018	44.71	44.79	44.30	44.50	4,539,583	-0.05(-0.11%)
Oct 12, 2018	44.72	44.79	44.03	44.55	6,977,300	+0.42(+0.95%)
Oct 11, 2018	44.72	44.90	43.84	44.13	9,091,537	-1.02(-2.26%)
Oct 10, 2018	46.09	46.13	45.07	45.15	5,973,590	-0.86(-1.87%)
Oct 09, 2018	45.66	46.22	45.42	46.01	4,989,468	+0.20(+0.44%)
Oct 08, 2018	45.36	45.85	45.28	45.81	5,414,296	-0.69(-1.48%)
Oct 05, 2018	46.52	46.71	46.19	46.50	5,378,600	-0.27(-0.58%)
Oct 04, 2018	46.92	47.04	46.47	46.77	5,909,251	-0.22(-0.47%)
Oct 03, 2018	47.00	47.05	46.59	46.99	6,462,834	+0.18(+0.38%)
Oct 02, 2018	46.87	46.95	46.58	46.81	5,622,516	+0.04(+0.09%)

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.