BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	50.00	50.20	48.95	49.50	7,601,950	+0.68(+1.39%)
May 28, 2009	48.87	49.09	48.04	48.82	6,215,597	+0.74(+1.54%)
May 27, 2009	48.74	49.06	47.95	48.08	5,535,601	-0.47(-0.97%)
May 26, 2009	47.26	48.75	47.26	48.55	5,838,423	+0.95(+2.00%)
May 22, 2009	47.65	47.98	47.32	47.60	4,018,906	+0.19(+0.40%)
May 21, 2009	47.11	47.60	46.72	47.41	5,413,698	-0.37(-0.77%)
May 20, 2009	48.04	48.44	47.67	47.78	7,428,599	+0.68(+1.44%)
May 19, 2009	47.29	47.58	46.93	47.10	5,657,461	-0.16(-0.34%)
May 18, 2009	46.69	47.32	46.52	47.26	6,070,991	+1.64(+3.59%)
May 15, 2009	45.98	46.25	45.30	45.62	5,317,291	-0.60(-1.30%)
May 14, 2009	45.72	46.42	45.44	46.22	6,075,342	+0.18(+0.39%)
May 13, 2009	46.61	46.92	45.92	46.04	8,482,888	-1.32(-2.79%)
May 12, 2009	47.24	48.10	47.07	47.36	8,512,193	+0.36(+0.77%)
May 11, 2009	46.76	47.36	46.65	47.00	9,756,316	-1.34(-2.77%)
May 08, 2009	47.01	48.75	46.95	48.34	11,543,986	+2.35(+5.11%)
May 07, 2009	46.80	47.00	45.76	45.99	14,608,051	-0.14(-0.31%)
May 06, 2009	45.78	46.19	45.16	46.13	7,544,325	+1.29(+2.89%)
May 05, 2009	44.59	45.05	44.34	44.84	5,450,735	-0.18(-0.40%)
May 04, 2009	45.16	45.25	44.87	45.02	7,450,363	+1.15(+2.62%)
May 01, 2009	43.17	43.98	42.95	43.87	5,353,893	+1.41(+3.32%)
Apr 30, 2009	42.89	43.50	42.20	42.46	7,472,227	-0.65(-1.51%)
Apr 29, 2009	42.62	43.55	42.57	43.11	9,000,647	+0.49(+1.15%)
Apr 28, 2009	42.52	42.97	42.08	42.62	7,377,772	+0.70(+1.67%)
Apr 27, 2009	41.67	42.70	41.44	41.92	8,997,731	-0.14(-0.33%)
Apr 24, 2009	42.35	42.50	41.81	42.06	7,998,278	+1.21(+2.96%)
Apr 23, 2009	40.53	42.27	39.92	40.85	7,172,457	+1.74(+4.45%)
Apr 22, 2009	39.04	39.92	39.00	39.11	6,855,179	-0.68(-1.71%)
Apr 21, 2009	38.58	39.98	38.54	39.79	6,041,236	+0.89(+2.29%)
Apr 20, 2009	39.71	39.74	38.70	38.90	6,776,352	-1.23(-3.07%)
Apr 17, 2009	40.00	40.35	39.72	40.13	5,475,554	+0.12(+0.30%)
Apr 16, 2009	39.43	40.20	39.26	40.01	8,086,365	+0.68(+1.73%)
Apr 15, 2009	38.99	39.35	38.60	39.33	6,625,653	+0.14(+0.36%)
Apr 14, 2009	38.69	39.75	38.69	39.19	8,660,257	-0.73(-1.83%)
Apr 13, 2009	39.58	40.23	39.25	39.92	5,119,423	-0.09(-0.22%)
Apr 09, 2009	39.41	40.01	39.06	40.01	9,707,230	+0.41(+1.04%)
Apr 08, 2009	38.88	39.77	38.50	39.60	7,278,711	-0.04(-0.10%)
Apr 07, 2009	39.51	39.95	39.17	39.64	7,540,895	-1.07(-2.63%)
Apr 06, 2009	40.11	40.84	40.02	40.71	7,369,153	-0.62(-1.50%)
Apr 03, 2009	41.11	41.57	40.44	41.33	7,355,586	-0.31(-0.74%)
Apr 02, 2009	41.16	42.15	41.09	41.64	7,681,930	+1.22(+3.02%)
Apr 01, 2009	39.25	40.59	39.10	40.42	6,414,551	+0.32(+0.80%)
Mar 31, 2009	40.27	40.83	39.83	40.10	6,656,045	+0.67(+1.70%)
Mar 30, 2009	39.52	39.64	38.95	39.43	7,610,771	-2.29(-5.49%)
Mar 26, 2009	42.03	42.27	41.31	41.72	7,762,353	+0.27(+0.65%)
Mar 25, 2009	41.52	42.22	40.70	41.45	8,326,955	+0.16(+0.39%)
Mar 24, 2009	41.35	41.95	40.90	41.29	6,405,752	-0.61(-1.46%)
Mar 23, 2009	41.14	41.95	41.06	41.90	8,923,073	+2.50(+6.35%)
Mar 20, 2009	40.38	40.55	39.40	39.40	8,306,299	-1.39(-3.41%)
Mar 19, 2009	40.98	41.03	40.07	40.79	10,115,733	+0.84(+2.10%)
Mar 18, 2009	38.72	40.21	38.13	39.95	9,310,100	+0.60(+1.52%)
Mar 17, 2009	37.89	39.36	37.76	39.35	5,453,256	+0.93(+2.42%)
Mar 16, 2009	38.30	39.29	38.01	38.42	6,835,028	+0.13(+0.34%)
Mar 13, 2009	38.61	38.73	37.64	38.29	0	+0.05(+0.13%)
Mar 12, 2009	37.56	38.29	36.96	38.24	7,085,770	+1.03(+2.77%)
Mar 11, 2009	37.45	37.74	36.68	37.21	8,992,106	-0.02(-0.05%)
Mar 10, 2009	36.26	37.75	36.25	37.23	10,809,702	+1.05(+2.90%)
Mar 09, 2009	35.08	36.43	34.99	36.18	14,295,239	+0.86(+2.43%)
Mar 06, 2009	36.12	36.42	34.45	35.32	0	+0.77(+2.23%)
Mar 05, 2009	35.39	35.59	34.50	34.55	10,321,334	-1.27(-3.55%)
Mar 04, 2009	35.34	36.23	35.00	35.82	10,584,393	+0.56(+1.59%)

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.