BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	49.70	50.35	49.39	50.04	5,658,010	+0.19(+0.38%)
Jul 30, 2009	50.31	50.50	49.84	49.85	6,363,798	+0.18(+0.36%)
Jul 29, 2009	50.27	50.29	49.40	49.67	7,121,422	-0.33(-0.66%)
Jul 28, 2009	50.37	50.38	49.45	50.00	6,742,168	-1.22(-2.38%)
Jul 27, 2009	51.11	51.53	50.97	51.22	5,469,345	+0.57(+1.13%)
Jul 24, 2009	50.65	50.90	50.10	50.65	3,923,621	-0.05(-0.10%)
Jul 23, 2009	49.99	50.93	49.94	50.70	5,760,666	+1.04(+2.09%)
Jul 22, 2009	49.52	50.19	49.33	49.66	3,952,298	-0.29(-0.58%)
Jul 21, 2009	50.16	50.22	49.29	49.95	4,900,912	-0.20(-0.40%)
Jul 20, 2009	49.99	50.17	49.50	50.15	5,156,098	+1.43(+2.94%)
Jul 17, 2009	48.67	48.98	48.56	48.72	3,941,390	-0.22(-0.45%)
Jul 16, 2009	48.59	49.18	48.37	48.94	5,231,907	+0.61(+1.26%)
Jul 15, 2009	47.70	48.51	47.64	48.33	5,048,900	+1.93(+4.16%)
Jul 14, 2009	46.85	46.94	46.08	46.40	3,768,962	+0.20(+0.43%)
Jul 13, 2009	45.64	46.27	45.53	46.20	5,217,005	+0.98(+2.17%)
Jul 10, 2009	45.09	45.41	44.77	45.22	4,924,800	-0.32(-0.70%)
Jul 09, 2009	45.44	45.97	45.27	45.54	5,075,700	-2.43(-5.07%)
Jul 01, 2009	48.36	49.08	47.97	47.97	4,882,575	+0.29(+0.61%)
Jun 30, 2009	48.04	48.24	46.90	47.68	5,015,461	-0.28(-0.58%)
Jun 29, 2009	47.87	48.34	47.58	47.96	3,686,069	+0.72(+1.52%)
Jun 26, 2009	47.08	47.49	46.66	47.24	4,082,007	-0.19(-0.40%)
Jun 25, 2009	46.28	47.46	46.17	47.43	5,885,379	+0.46(+0.98%)
Jun 24, 2009	47.16	47.62	46.67	46.97	5,489,459	-0.14(-0.30%)
Jun 23, 2009	47.10	47.45	46.37	47.11	5,260,900	+0.26(+0.55%)
Jun 22, 2009	47.58	47.68	46.58	46.85	6,767,443	-1.98(-4.05%)
Jun 19, 2009	48.92	49.36	48.53	48.83	5,989,346	+1.11(+2.33%)
Jun 18, 2009	47.45	48.20	47.32	47.72	6,143,787	-0.68(-1.40%)
Jun 17, 2009	48.33	48.67	47.77	48.40	8,216,243	-0.90(-1.83%)
Jun 16, 2009	49.89	50.13	49.23	49.30	6,614,298	-0.55(-1.10%)
Jun 15, 2009	50.00	50.11	49.16	49.85	7,903,519	-1.35(-2.64%)
Jun 12, 2009	50.94	51.24	50.58	51.20	4,970,474	-1.01(-1.93%)
Jun 11, 2009	51.90	52.88	51.90	52.21	6,250,945	+0.05(+0.10%)
Jun 10, 2009	53.21	53.29	51.69	52.16	8,422,554	+0.20(+0.38%)
Jun 09, 2009	52.20	52.27	51.51	51.96	5,914,609	+0.61(+1.19%)
Jun 08, 2009	50.33	51.53	50.06	51.35	7,835,799	+0.99(+1.97%)
Jun 05, 2009	50.75	50.89	49.99	50.36	6,783,371	-0.55(-1.08%)
Jun 04, 2009	51.19	51.50	50.58	50.91	7,168,592	+0.16(+0.32%)
Jun 03, 2009	51.68	51.45	50.18	50.75	7,060,386	-1.57(-3.00%)
Jun 02, 2009	51.68	52.61	51.57	52.32	7,492,583	+0.44(+0.85%)
Jun 01, 2009	51.00	52.00	50.79	51.88	8,985,156	+2.38(+4.81%)
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%)

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.