BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	41.46	41.73	41.42	41.44	3,634,219	+0.08(+0.19%)
Feb 26, 2015	41.49	41.57	41.23	41.36	3,952,185	-0.55(-1.31%)
Feb 25, 2015	41.72	41.98	41.50	41.91	4,295,938	+0.32(+0.77%)
Feb 24, 2015	41.50	41.65	41.20	41.59	3,962,697	+0.37(+0.90%)
Feb 23, 2015	41.00	41.52	40.80	41.22	4,260,804	-0.06(-0.15%)
Feb 20, 2015	41.18	41.37	40.97	41.28	4,549,864	+0.09(+0.22%)
Feb 19, 2015	40.93	41.54	40.78	41.19	5,644,066	-0.56(-1.34%)
Feb 18, 2015	41.65	41.93	41.46	41.75	4,877,085	-0.03(-0.07%)
Feb 17, 2015	41.41	41.93	41.25	41.78	5,167,058	-0.15(-0.36%)
Feb 13, 2015	41.80	41.93	41.93	41.93	6,625,200	+0.59(+1.43%)
Feb 12, 2015	40.95	41.81	40.89	41.34	15,226,341	+0.99(+2.45%)
Feb 11, 2015	40.17	40.47	39.82	40.35	6,176,839	-0.90(-2.18%)
Feb 10, 2015	41.15	41.29	40.53	41.25	10,145,323	-0.36(-0.87%)
Feb 09, 2015	41.51	42.03	41.48	41.61	8,130,462	+0.44(+1.07%)
Feb 06, 2015	41.53	41.64	41.08	41.17	6,735,253	-0.21(-0.51%)
Feb 05, 2015	41.11	41.58	40.95	41.38	7,735,741	+0.93(+2.30%)
Feb 04, 2015	40.47	40.80	40.09	40.45	8,774,170	-0.65(-1.58%)
Feb 03, 2015	40.79	41.27	40.52	41.10	12,778,718	+1.24(+3.11%)
Feb 02, 2015	39.40	39.88	39.19	39.86	8,208,874	+1.03(+2.65%)
Jan 30, 2015	38.74	39.28	38.21	38.83	7,610,028	+0.08(+0.21%)
Jan 29, 2015	38.72	38.84	38.21	38.75	6,995,282	-0.13(-0.33%)
Jan 28, 2015	39.78	39.80	38.84	38.88	8,468,168	-1.33(-3.31%)
Jan 27, 2015	39.84	40.44	39.74	40.21	10,967,208	+0.29(+0.73%)
Jan 26, 2015	39.03	40.21	38.80	39.92	9,391,162	+1.02(+2.62%)
Jan 23, 2015	38.49	39.23	38.41	38.90	8,398,154	-0.08(-0.21%)
Jan 22, 2015	39.02	39.14	38.51	38.98	8,164,802	+0.16(+0.41%)
Jan 21, 2015	37.83	39.02	37.73	38.82	10,490,668	+1.13(+3.00%)
Jan 20, 2015	38.01	38.03	37.38	37.69	8,196,394	-0.17(-0.45%)
Jan 16, 2015	36.90	37.95	36.82	37.86	15,374,867	+2.13(+5.96%)
Jan 15, 2015	35.67	36.19	35.59	35.73	8,904,016	+0.06(+0.17%)
Jan 14, 2015	35.16	35.78	34.93	35.67	11,628,372	-0.29(-0.81%)
Jan 13, 2015	36.20	36.34	35.75	35.96	10,151,872	-0.09(-0.25%)
Jan 12, 2015	36.19	36.30	35.68	36.05	7,568,888	-0.53(-1.45%)
Jan 09, 2015	36.76	36.83	36.14	36.58	7,616,673	-0.15(-0.41%)
Jan 08, 2015	36.43	36.92	36.25	36.73	10,779,055	+0.81(+2.26%)
Jan 07, 2015	36.00	36.35	35.66	35.92	9,191,786	+0.09(+0.25%)
Jan 06, 2015	36.01	36.50	35.66	35.83	11,573,727	-0.27(-0.75%)
Jan 05, 2015	36.59	36.66	35.63	36.10	16,104,566	-2.02(-5.30%)
Jan 02, 2015	38.21	38.37	37.73	38.12	6,290,149	+0.00(+0.00%)
Dec 31, 2014	38.29	38.12	38.12	38.12	6,856,800	-0.24(-0.63%)
Dec 30, 2014	38.73	38.79	38.26	38.36	7,084,319	-0.67(-1.72%)
Dec 29, 2014	38.94	39.14	38.78	39.03	7,558,353	+0.05(+0.13%)
Dec 26, 2014	39.06	39.15	38.78	38.98	5,993,567	+0.03(+0.08%)
Dec 24, 2014	39.21	38.95	38.95	38.95	3,484,400	-0.17(-0.43%)
Dec 23, 2014	38.76	39.28	38.61	39.12	7,830,604	+0.02(+0.05%)
Dec 22, 2014	39.21	39.27	38.60	39.10	10,179,083	-0.30(-0.76%)
Dec 19, 2014	38.80	39.42	38.49	39.40	10,832,423	+1.08(+2.82%)
Dec 18, 2014	38.13	38.35	37.66	38.32	15,593,669	+0.63(+1.67%)
Dec 17, 2014	35.93	37.75	35.87	37.69	14,418,060	+1.93(+5.40%)
Dec 16, 2014	35.15	36.55	34.90	35.76	17,572,947	+0.82(+2.35%)
Dec 15, 2014	36.07	36.34	34.88	34.94	16,104,445	-1.30(-3.59%)
Dec 12, 2014	36.97	37.11	36.24	36.24	12,180,390	-1.09(-2.92%)
Dec 11, 2014	37.69	37.98	37.30	37.33	9,736,412	-0.41(-1.09%)
Dec 10, 2014	38.23	38.26	37.50	37.74	10,578,995	-0.78(-2.02%)
Dec 09, 2014	38.53	39.13	38.08	38.52	12,158,198	-0.35(-0.90%)
Dec 08, 2014	39.55	39.58	38.77	38.87	10,636,040	-1.11(-2.78%)
Dec 05, 2014	40.15	40.23	39.81	39.98	6,906,551	-0.41(-1.02%)
Dec 04, 2014	40.39	40.62	40.04	40.39	8,248,021	-0.92(-2.23%)
Dec 03, 2014	40.94	41.59	40.75	41.31	7,508,509	+0.59(+1.45%)
Dec 02, 2014	39.96	41.20	39.80	40.72	12,982,754	+0.89(+2.23%)

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.