BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	43.47	44.30	43.87	44.29	7,990,990	+0.82(+1.89%)
Jun 29, 2011	43.02	43.57	42.77	43.47	5,951,913	+0.71(+1.66%)
Jun 28, 2011	42.58	42.94	42.50	42.76	5,372,994	+0.51(+1.21%)
Jun 27, 2011	41.81	42.50	41.72	42.25	5,475,195	+0.35(+0.84%)
Jun 24, 2011	42.28	42.38	41.83	41.90	8,687,676	-0.68(-1.60%)
Jun 23, 2011	42.09	42.62	41.73	42.58	13,909,085	-0.53(-1.23%)
Jun 22, 2011	42.95	43.40	42.91	43.11	8,284,683	-0.29(-0.67%)
Jun 21, 2011	43.01	43.50	42.88	43.40	7,789,764	+1.56(+3.73%)
Jun 20, 2011	41.74	41.99	41.72	41.84	5,690,256	-0.32(-0.76%)
Jun 17, 2011	42.10	42.21	41.78	42.16	7,392,364	+0.36(+0.86%)
Jun 16, 2011	41.47	42.19	41.26	41.80	10,344,781	-0.15(-0.36%)
Jun 15, 2011	42.70	42.85	41.87	41.95	8,722,380	-1.52(-3.50%)
Jun 14, 2011	43.42	43.58	43.25	43.47	5,561,553	+0.78(+1.83%)
Jun 13, 2011	43.05	43.17	42.36	42.69	5,636,198	-0.39(-0.91%)
Jun 10, 2011	43.86	43.88	42.88	43.08	6,272,774	-1.16(-2.62%)
Jun 09, 2011	43.82	44.38	43.73	44.24	3,988,403	+0.75(+1.72%)
Jun 08, 2011	43.67	43.98	43.45	43.49	5,969,566	-0.51(-1.16%)
Jun 07, 2011	44.42	44.51	44.00	44.00	6,119,041	+0.06(+0.14%)
Jun 06, 2011	44.75	44.91	43.82	43.94	6,774,016	-0.69(-1.55%)
Jun 03, 2011	44.09	45.01	44.05	44.63	4,791,092	+0.26(+0.59%)
May 24, 2011	44.26	44.78	44.12	44.37	7,176,225	+0.34(+0.77%)
May 23, 2011	44.15	44.22	43.66	44.03	7,867,998	-0.97(-2.16%)
May 20, 2011	44.80	45.10	44.25	45.00	13,164,994	+1.11(+2.53%)
May 19, 2011	43.88	44.07	43.54	43.89	7,667,268	+0.62(+1.43%)
May 18, 2011	42.76	43.33	42.62	43.27	6,086,919	+0.47(+1.10%)
May 17, 2011	42.80	42.95	42.34	42.80	7,241,486	+0.34(+0.80%)
May 16, 2011	42.75	43.10	42.26	42.46	11,545,050	-0.47(-1.09%)
May 13, 2011	43.43	43.60	42.75	42.93	8,895,929	-0.65(-1.49%)
May 12, 2011	43.37	43.86	43.00	43.58	7,421,941	-0.38(-0.86%)
May 11, 2011	44.72	44.72	43.76	43.96	6,339,829	-1.02(-2.27%)
May 10, 2011	44.63	45.00	44.50	44.98	5,902,105	+0.11(+0.25%)
May 09, 2011	44.52	45.00	44.37	44.87	7,403,830	+0.59(+1.33%)
May 06, 2011	43.52	45.04	43.51	44.28	17,001,344	+0.80(+1.84%)
May 05, 2011	44.00	44.17	43.25	43.48	11,052,548	-0.90(-2.03%)
May 04, 2011	44.97	45.00	44.30	44.38	10,580,240	-0.42(-0.94%)
May 03, 2011	45.48	45.60	44.44	44.80	12,190,791	-1.12(-2.44%)
May 02, 2011	45.85	45.98	45.77	45.92	5,693,261	-0.22(-0.48%)
Apr 29, 2011	46.25	46.40	46.02	46.14	6,873,283	-0.14(-0.30%)
Apr 28, 2011	46.11	46.49	46.01	46.28	7,235,121	-0.25(-0.54%)
Apr 27, 2011	46.83	46.85	45.94	46.53	12,317,006	+0.21(+0.45%)
Apr 26, 2011	45.95	46.36	45.87	46.32	7,887,464	+0.34(+0.74%)
Apr 25, 2011	45.97	46.15	45.75	45.98	8,629,024	-0.05(-0.11%)
Apr 21, 2011	46.40	46.41	45.87	46.03	7,247,281	+0.12(+0.26%)
Apr 20, 2011	46.05	46.14	45.78	45.91	9,417,336	+1.23(+2.75%)
Apr 19, 2011	44.48	44.81	44.44	44.68	5,287,666	+0.21(+0.47%)
Apr 18, 2011	44.27	44.64	44.04	44.47	7,936,013	-0.49(-1.09%)
Apr 15, 2011	44.96	45.11	44.68	44.96	9,250,258	-0.58(-1.27%)
Apr 14, 2011	45.28	45.70	45.25	45.54	9,344,158	+0.14(+0.31%)
Apr 13, 2011	45.92	46.00	45.30	45.40	6,997,196	+0.10(+0.22%)
Apr 12, 2011	46.07	46.14	45.11	45.30	9,040,207	-1.37(-2.94%)
Apr 11, 2011	46.87	47.18	46.57	46.67	6,700,951	-0.07(-0.15%)
Apr 08, 2011	47.42	47.45	46.72	46.74	8,892,580	-0.21(-0.45%)
Apr 07, 2011	46.79	46.97	46.53	46.95	5,921,388	+0.09(+0.19%)
Apr 06, 2011	46.51	46.98	46.40	46.86	7,632,250	+0.13(+0.28%)
Apr 05, 2011	46.41	47.04	46.37	46.73	8,690,951	+0.84(+1.83%)
Apr 04, 2011	46.17	46.19	45.63	45.89	7,010,195	+0.23(+0.50%)

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.