BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	34.85	35.58	34.80	35.51	14,937,757	+0.72(+2.07%)
Jun 29, 2016	34.16	35.08	33.85	34.79	17,378,888	+1.55(+4.66%)
Jun 28, 2016	33.01	33.26	32.75	33.24	9,833,644	+1.25(+3.91%)
Jun 27, 2016	32.18	32.35	31.57	31.99	19,464,445	-0.99(-3.00%)
Jun 24, 2016	32.03	33.53	32.02	32.98	34,583,772	-1.65(-4.76%)
Jun 23, 2016	34.74	34.75	34.24	34.63	10,649,710	+0.74(+2.18%)
Jun 22, 2016	34.52	34.65	33.89	33.89	13,470,551	-0.26(-0.76%)
Jun 21, 2016	33.74	34.29	33.54	34.15	11,062,315	+0.73(+2.18%)
Jun 20, 2016	33.82	33.84	33.39	33.42	11,451,669	+0.67(+2.05%)
Jun 17, 2016	32.31	32.79	32.24	32.75	10,576,067	+0.72(+2.25%)
Jun 16, 2016	31.19	32.15	30.81	32.03	13,455,342	+0.88(+2.83%)
Jun 15, 2016	30.93	31.39	30.83	31.15	12,399,596	+0.22(+0.71%)
Jun 14, 2016	31.46	31.63	30.66	30.93	15,171,786	-0.93(-2.92%)
Jun 13, 2016	31.79	32.31	31.72	31.86	8,539,662	-0.36(-1.12%)
Jun 10, 2016	32.37	32.61	32.12	32.22	9,327,202	-0.82(-2.48%)
Jun 09, 2016	32.70	33.07	32.68	33.04	5,892,897	-0.23(-0.69%)
Jun 08, 2016	33.53	33.60	33.25	33.27	9,340,318	+0.20(+0.60%)
Jun 07, 2016	32.81	33.25	32.79	33.07	10,862,195	+0.54(+1.66%)
Jun 06, 2016	32.28	32.62	32.21	32.53	9,158,487	+0.65(+2.04%)
Jun 03, 2016	31.82	32.01	31.52	31.88	12,365,767	+0.36(+1.14%)
Jun 02, 2016	31.09	31.53	30.99	31.52	12,669,350	+0.18(+0.57%)
Jun 01, 2016	30.80	31.39	30.76	31.34	12,611,463	-0.06(-0.19%)
May 31, 2016	31.98	32.23	31.30	31.40	14,788,898	-0.96(-2.97%)
May 27, 2016	32.24	32.36	32.36	32.36	6,375,200	-0.24(-0.74%)
May 26, 2016	32.77	32.89	32.42	32.60	8,729,134	-0.26(-0.79%)
May 25, 2016	32.48	32.97	32.37	32.86	13,584,922	+1.02(+3.20%)
May 24, 2016	31.85	31.98	31.64	31.84	7,736,886	+0.38(+1.21%)
May 23, 2016	31.54	31.78	31.39	31.46	6,481,755	-0.47(-1.47%)
May 20, 2016	31.98	32.24	31.73	31.93	6,709,420	-0.05(-0.16%)
May 19, 2016	31.89	32.04	31.50	31.98	7,539,296	-0.15(-0.47%)
May 18, 2016	32.40	32.49	31.92	32.13	7,754,489	-0.09(-0.28%)
May 17, 2016	32.17	32.43	31.99	32.22	5,765,054	+0.16(+0.50%)
May 16, 2016	31.97	32.22	31.97	32.06	5,827,613	+0.59(+1.87%)
May 13, 2016	31.47	31.76	31.35	31.47	6,689,270	-0.39(-1.22%)
May 12, 2016	32.46	32.49	31.67	31.86	9,031,825	+0.19(+0.60%)
May 11, 2016	31.50	31.98	31.25	31.67	8,149,971	-0.01(-0.03%)
May 10, 2016	31.18	31.70	31.17	31.68	7,219,971	+0.60(+1.93%)
May 09, 2016	31.42	31.42	30.76	31.08	7,241,223	-0.50(-1.58%)
May 06, 2016	31.18	31.83	31.18	31.58	6,258,522	+0.00(+0.00%)
May 05, 2016	31.74	32.04	31.35	31.58	7,743,116	+0.16(+0.51%)
May 04, 2016	31.72	31.96	31.26	31.42	9,827,086	-1.14(-3.50%)
May 03, 2016	33.62	33.00	32.47	32.56	10,089,217	-1.06(-3.15%)
May 02, 2016	33.62	33.75	33.30	33.62	6,542,815	+0.04(+0.12%)
Apr 29, 2016	33.52	33.76	33.13	33.58	9,101,571	+0.09(+0.27%)
Apr 28, 2016	33.34	34.00	33.33	33.49	8,000,998	-0.35(-1.03%)
Apr 27, 2016	33.49	34.00	33.42	33.84	11,239,922	+0.35(+1.05%)
Apr 26, 2016	33.30	33.52	33.08	33.49	15,935,884	+1.70(+5.35%)
Apr 25, 2016	31.94	32.02	31.44	31.79	8,241,127	-0.36(-1.12%)
Apr 22, 2016	31.63	32.23	31.63	32.15	7,106,757	+0.41(+1.29%)
Apr 21, 2016	32.03	32.12	31.67	31.74	7,491,456	-0.12(-0.38%)
Apr 20, 2016	31.25	32.20	31.20	31.86	11,866,494	+0.10(+0.31%)
Apr 19, 2016	31.19	31.83	31.10	31.76	13,446,113	+0.70(+2.25%)
Apr 18, 2016	30.03	31.11	29.98	31.06	11,789,404	+0.41(+1.34%)
Apr 15, 2016	30.49	30.70	30.23	30.65	14,895,005	-0.27(-0.87%)
Apr 14, 2016	30.79	30.98	30.68	30.92	12,689,202	-0.46(-1.47%)
Apr 13, 2016	31.70	31.70	31.21	31.38	8,940,604	+0.18(+0.58%)
Apr 12, 2016	30.43	31.31	30.33	31.20	10,821,580	+0.89(+2.94%)
Apr 11, 2016	30.43	30.61	30.30	30.31	7,379,938	+0.16(+0.53%)
Apr 08, 2016	29.82	30.23	29.73	30.15	9,905,630	+1.02(+3.50%)
Apr 07, 2016	28.93	29.21	28.90	29.13	6,882,337	-0.17(-0.58%)
Apr 06, 2016	28.86	29.32	28.67	29.30	9,263,504	+0.37(+1.28%)
Apr 05, 2016	28.99	29.23	28.86	28.93	7,810,742	-0.65(-2.20%)
Apr 04, 2016	29.75	29.95	29.55	29.58	4,951,328	+0.01(+0.03%)

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.