BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	40.00	40.59	39.62	40.54	10,546,103	+2.01(+5.22%)
Jun 28, 2012	37.95	38.55	37.81	38.53	4,138,881	+0.29(+0.76%)
Jun 27, 2012	37.78	38.35	37.77	38.24	5,403,499	+0.43(+1.14%)
Jun 26, 2012	37.97	38.00	37.56	37.81	6,097,803	+0.15(+0.40%)
Jun 25, 2012	37.77	37.77	37.46	37.66	4,534,797	-0.71(-1.85%)
Jun 22, 2012	38.15	38.43	38.00	38.37	4,682,232	+0.45(+1.19%)
Jun 21, 2012	39.30	39.52	37.87	37.92	10,639,555	-2.07(-5.18%)
Jun 20, 2012	40.25	40.38	39.67	39.99	4,938,232	-0.25(-0.62%)
Jun 19, 2012	40.20	40.47	40.02	40.24	6,269,661	+0.72(+1.82%)
Jun 18, 2012	39.58	39.74	39.28	39.52	4,552,903	-0.69(-1.72%)
Jun 15, 2012	39.70	40.21	39.59	40.21	7,103,109	+0.82(+2.08%)
Jun 14, 2012	38.59	39.45	38.59	39.39	10,253,921	+0.56(+1.44%)
Jun 13, 2012	38.92	39.22	38.58	38.83	5,594,435	-0.19(-0.49%)
Jun 12, 2012	38.65	39.07	38.38	39.02	5,844,015	+0.73(+1.91%)
Jun 11, 2012	39.07	39.08	38.25	38.29	7,013,914	+0.19(+0.50%)
Jun 08, 2012	37.84	38.25	37.71	38.10	4,654,360	-0.38(-0.99%)
Jun 07, 2012	39.29	39.29	38.37	38.48	6,390,748	+0.29(+0.76%)
Jun 06, 2012	37.54	38.19	37.41	38.19	7,129,136	+1.38(+3.75%)
Jun 05, 2012	36.65	36.88	36.48	36.81	4,569,613	+0.23(+0.63%)
Jun 04, 2012	37.08	37.11	36.25	36.58	5,837,485	-0.18(-0.49%)
Jun 01, 2012	37.13	37.24	36.63	36.76	11,403,562	+0.30(+0.82%)
May 31, 2012	37.02	37.14	36.25	36.46	10,844,516	-0.56(-1.51%)
May 30, 2012	37.47	37.53	37.02	37.02	6,477,377	-1.09(-2.86%)
May 29, 2012	38.20	38.39	37.94	38.11	6,356,796	-0.25(-0.65%)
May 25, 2012	38.19	38.52	38.16	38.36	5,102,367	+0.13(+0.34%)
May 24, 2012	38.36	38.65	37.89	38.23	5,913,073	+0.31(+0.82%)
May 23, 2012	37.48	37.94	37.23	37.92	6,858,359	+0.07(+0.18%)
May 22, 2012	37.98	38.38	37.68	37.85	8,178,643	+0.14(+0.37%)
May 21, 2012	37.58	37.79	37.35	37.71	6,330,722	+0.61(+1.64%)
May 18, 2012	37.77	37.91	37.00	37.10	9,618,806	-0.40(-1.07%)
May 17, 2012	37.80	38.12	37.50	37.50	10,981,363	-0.68(-1.78%)
May 16, 2012	38.53	38.78	38.18	38.18	6,015,616	+0.00(+0.00%)
May 15, 2012	38.69	38.83	38.15	38.18	6,842,607	-0.68(-1.75%)
May 14, 2012	39.08	39.28	38.85	38.86	3,849,065	-0.79(-1.99%)
May 11, 2012	39.60	40.28	39.56	39.65	4,645,891	-0.13(-0.33%)
May 10, 2012	39.81	40.12	39.66	39.78	5,784,255	+0.52(+1.32%)
May 09, 2012	39.13	39.56	38.83	39.26	11,376,502	-1.16(-2.87%)
May 08, 2012	41.01	41.06	40.02	40.42	9,465,002	-0.91(-2.20%)
May 07, 2012	40.99	41.48	40.80	41.33	4,114,718	+0.37(+0.90%)
May 04, 2012	41.77	41.82	40.95	40.96	6,288,390	-1.06(-2.52%)
May 03, 2012	42.44	42.54	41.84	42.02	5,926,648	-0.34(-0.80%)
May 02, 2012	42.08	42.42	42.03	42.36	7,384,295	-0.34(-0.80%)
May 01, 2012	42.54	43.13	42.29	42.70	9,676,216	-0.71(-1.64%)
Apr 30, 2012	43.31	43.49	43.18	43.41	2,576,146	-0.12(-0.28%)
Apr 27, 2012	43.58	43.64	43.29	43.53	3,633,417	+0.24(+0.55%)
Apr 26, 2012	42.58	43.35	42.41	43.29	6,147,559	+1.10(+2.61%)
Apr 25, 2012	42.15	42.22	41.77	42.19	6,655,498	+0.28(+0.67%)
Apr 24, 2012	42.40	42.45	41.66	41.91	10,420,330	-0.04(-0.10%)
Apr 23, 2012	41.52	42.04	41.34	41.95	5,708,052	-0.04(-0.10%)
Apr 20, 2012	42.38	42.53	41.99	41.99	8,376,339	-0.51(-1.20%)
Apr 19, 2012	42.83	42.97	42.42	42.50	4,643,438	-0.70(-1.62%)
Apr 18, 2012	43.08	43.35	42.94	43.20	4,375,900	-0.07(-0.16%)
Apr 17, 2012	42.90	43.44	42.77	43.27	4,521,440	+0.76(+1.79%)
Apr 16, 2012	42.63	42.64	42.17	42.51	4,895,479	+0.36(+0.85%)
Apr 13, 2012	42.49	42.54	42.10	42.15	5,319,676	-0.81(-1.89%)
Apr 12, 2012	42.05	43.02	42.05	42.96	5,358,910	+0.91(+2.16%)
Apr 11, 2012	43.02	43.05	41.99	42.05	6,793,848	-0.25(-0.59%)
Apr 10, 2012	43.13	43.23	42.19	42.30	7,275,597	-0.96(-2.22%)
Apr 09, 2012	43.05	43.49	42.75	43.26	4,410,009	-0.11(-0.25%)
Apr 05, 2012	42.75	43.56	42.74	43.37	7,831,334	+0.04(+0.09%)
Apr 04, 2012	43.71	43.78	43.09	43.33	10,677,832	-1.18(-2.65%)
Apr 03, 2012	45.13	45.15	44.30	44.51	5,333,955	-0.83(-1.83%)

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.