BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	41.59	41.89	41.56	41.74	4,050,991	-0.04(-0.10%)
Jun 27, 2013	41.59	41.98	41.59	41.78	5,057,291	-0.05(-0.12%)
Jun 26, 2013	41.95	42.00	41.55	41.83	2,395,665	+0.15(+0.36%)
Jun 25, 2013	41.99	42.04	41.47	41.68	3,807,854	+0.16(+0.39%)
Jun 24, 2013	41.27	41.89	41.26	41.52	7,039,198	-0.20(-0.48%)
Jun 21, 2013	41.55	41.85	41.22	41.72	8,603,376	+0.04(+0.10%)
Jun 20, 2013	42.02	42.10	41.50	41.68	9,420,480	-0.92(-2.16%)
Jun 19, 2013	42.95	43.05	42.47	42.60	6,510,041	-0.69(-1.59%)
Jun 18, 2013	43.16	43.37	43.16	43.29	2,612,561	+0.03(+0.07%)
Jun 17, 2013	43.20	43.41	43.15	43.26	4,373,035	+0.42(+0.98%)
Jun 14, 2013	42.89	43.17	42.74	42.84	3,276,367	-0.25(-0.58%)
Jun 13, 2013	42.66	43.17	42.64	43.09	3,933,678	+0.32(+0.75%)
Jun 12, 2013	43.34	43.37	42.66	42.77	4,029,584	-0.32(-0.74%)
Jun 11, 2013	42.73	43.25	42.69	43.09	4,106,926	-0.19(-0.44%)
Jun 10, 2013	43.06	43.45	42.97	43.28	4,555,123	+0.33(+0.77%)
Jun 07, 2013	43.01	43.15	42.76	42.95	5,308,916	-0.20(-0.46%)
Jun 06, 2013	42.94	43.16	42.71	43.15	4,507,058	+0.28(+0.65%)
Jun 05, 2013	43.04	43.20	42.82	42.87	4,251,910	-0.37(-0.86%)
Jun 04, 2013	43.26	43.38	43.04	43.24	3,864,853	-0.18(-0.41%)
Jun 03, 2013	43.08	43.47	43.00	43.42	3,997,933	+0.51(+1.19%)
May 31, 2013	43.39	43.44	42.90	42.91	5,566,329	-0.76(-1.74%)
May 30, 2013	43.75	43.78	43.48	43.67	3,447,305	+0.02(+0.05%)
May 29, 2013	43.48	43.81	43.40	43.65	3,801,508	+0.05(+0.11%)
May 28, 2013	43.94	43.98	43.56	43.60	3,712,132	+0.08(+0.18%)
May 24, 2013	43.38	43.54	43.25	43.52	5,270,095	-0.21(-0.48%)
May 23, 2013	43.23	43.74	42.96	43.73	5,616,527	+0.45(+1.04%)
May 22, 2013	43.76	44.03	43.21	43.28	4,966,438	-0.28(-0.64%)
May 21, 2013	43.17	43.79	43.17	43.56	4,800,059	+0.16(+0.37%)
May 20, 2013	43.02	43.59	43.00	43.40	6,092,627	+0.44(+1.02%)
May 17, 2013	42.82	43.00	42.75	42.96	3,718,039	+0.21(+0.49%)
May 16, 2013	42.98	42.97	42.63	42.75	5,287,052	-0.23(-0.54%)
May 15, 2013	42.88	43.06	42.75	42.98	4,495,346	-0.04(-0.09%)
May 13, 2013	43.04	43.11	42.81	43.02	4,457,840	-0.16(-0.37%)
May 10, 2013	43.16	43.22	42.85	43.18	4,288,069	-0.09(-0.21%)
May 09, 2013	43.37	43.59	43.23	43.27	5,412,628	-0.37(-0.85%)
May 08, 2013	43.41	43.77	43.38	43.64	5,215,392	-0.43(-0.98%)
May 07, 2013	44.03	44.27	43.86	44.07	5,799,158	+0.10(+0.23%)
May 06, 2013	44.08	44.15	43.86	43.97	3,944,791	+0.01(+0.02%)
May 03, 2013	44.03	44.10	43.95	43.96	6,705,337	+0.43(+0.99%)
May 02, 2013	43.47	43.65	43.31	43.53	5,536,997	+0.21(+0.48%)
May 01, 2013	43.77	43.82	43.24	43.32	6,551,618	-0.28(-0.64%)
Apr 30, 2013	43.68	43.73	43.31	43.60	10,327,512	+0.97(+2.28%)
Apr 29, 2013	42.22	42.81	42.21	42.63	6,149,711	+0.43(+1.02%)
Apr 26, 2013	42.03	42.33	42.17	42.20	4,259,446	-0.08(-0.19%)
Apr 25, 2013	42.44	42.77	42.24	42.28	5,946,747	+0.20(+0.48%)
Apr 24, 2013	41.89	42.23	41.87	42.08	5,182,840	+0.46(+1.11%)
Apr 23, 2013	41.25	41.64	41.21	41.62	6,617,891	+0.47(+1.14%)
Apr 22, 2013	40.92	41.25	40.77	41.15	7,076,842	+0.16(+0.39%)
Apr 19, 2013	41.06	41.14	40.89	40.99	8,759,543	-0.10(-0.24%)
Apr 18, 2013	40.42	41.29	40.12	41.09	9,900,909	+0.86(+2.14%)
Apr 17, 2013	40.67	40.70	40.20	40.23	11,338,917	-0.92(-2.24%)
Apr 16, 2013	41.24	41.38	41.00	41.15	6,197,856	+0.19(+0.46%)
Apr 15, 2013	40.99	41.29	40.92	40.96	9,294,029	-0.61(-1.47%)
Apr 12, 2013	41.57	41.65	41.14	41.57	4,363,742	-0.21(-0.50%)
Apr 11, 2013	41.69	41.96	41.57	41.78	4,664,449	+0.21(+0.51%)
Apr 10, 2013	41.88	41.95	41.39	41.57	6,297,496	-0.18(-0.43%)
Apr 09, 2013	41.35	41.92	41.26	41.75	4,905,306	+0.53(+1.29%)
Apr 08, 2013	41.25	41.34	41.05	41.22	4,658,889	-0.30(-0.72%)
Apr 05, 2013	41.05	41.52	41.00	41.52	4,319,485	+0.24(+0.58%)
Apr 04, 2013	41.45	41.61	41.18	41.28	5,969,574	-0.62(-1.48%)
Apr 03, 2013	42.23	42.30	41.79	41.90	6,106,488	-0.24(-0.57%)
Apr 02, 2013	42.20	42.23	42.05	42.14	7,017,886	+0.13(+0.31%)

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.