BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	49.18	49.59	49.18	49.35	2,462,900	+0.27(+0.55%)
Dec 30, 2003	48.95	49.20	48.94	49.08	1,891,200	+0.11(+0.22%)
Dec 29, 2003	48.77	49.05	48.58	48.97	2,417,100	+0.20(+0.41%)
Dec 26, 2003	48.46	48.83	48.38	48.77	765,700	+0.31(+0.64%)
Dec 24, 2003	48.45	48.74	48.30	48.46	1,791,200	+0.36(+0.75%)
Dec 23, 2003	48.40	48.27	47.82	48.10	2,583,600	-0.30(-0.62%)
Dec 22, 2003	48.43	48.64	48.32	48.40	3,818,800	-0.03(-0.06%)
Dec 19, 2003	48.47	48.63	48.16	48.43	3,844,300	+0.26(+0.54%)
Dec 18, 2003	47.08	48.33	47.74	48.17	5,270,300	+1.09(+2.32%)
Dec 17, 2003	46.70	46.99	46.52	47.08	4,387,100	+1.25(+2.73%)
Dec 16, 2003	45.99	46.14	45.64	45.83	3,031,000	+0.23(+0.50%)
Dec 15, 2003	46.35	46.25	45.52	45.60	3,620,500	-0.75(-1.62%)
Dec 12, 2003	45.70	46.35	45.80	46.35	3,781,000	+0.65(+1.42%)
Dec 11, 2003	45.22	45.75	45.18	45.70	3,729,100	+0.48(+1.06%)
Dec 10, 2003	44.96	45.65	44.91	45.22	4,264,900	+0.15(+0.33%)
Dec 09, 2003	45.33	45.50	45.06	45.07	5,580,700	+0.67(+1.51%)
Dec 08, 2003	43.60	44.55	43.64	44.40	4,359,500	+0.80(+1.83%)
Dec 05, 2003	43.55	43.76	43.52	43.60	1,558,500	-0.08(-0.18%)
Dec 04, 2003	43.20	43.68	43.02	43.68	3,011,200	+0.48(+1.11%)
Dec 03, 2003	43.22	43.25	43.10	43.20	3,272,600	+0.22(+0.51%)
Dec 02, 2003	42.90	43.35	42.80	42.98	3,762,900	-0.22(-0.51%)
Dec 01, 2003	42.88	43.35	42.88	43.20	2,230,700	+0.51(+1.19%)
Nov 28, 2003	42.52	42.86	42.30	42.69	1,556,000	-0.20(-0.47%)
Nov 26, 2003	42.84	42.96	42.56	42.89	1,847,000	+0.29(+0.68%)
Nov 25, 2003	42.65	42.71	42.43	42.60	3,186,900	-0.35(-0.81%)
Nov 24, 2003	42.89	43.14	42.81	42.95	2,020,300	+0.35(+0.82%)
Nov 21, 2003	42.70	42.73	42.52	42.60	1,946,600	-0.10(-0.23%)
Nov 20, 2003	42.46	42.85	42.37	42.70	2,310,700	+0.20(+0.47%)
Nov 19, 2003	42.60	42.62	42.35	42.50	3,946,500	+0.39(+0.93%)
Nov 18, 2003	42.50	42.53	42.11	42.11	3,058,500	-0.46(-1.08%)
Nov 17, 2003	42.58	42.63	42.38	42.57	2,590,200	-0.34(-0.79%)
Nov 14, 2003	42.75	43.16	42.69	42.91	3,322,300	+0.41(+0.96%)
Nov 13, 2003	42.60	42.55	42.12	42.50	2,208,500	-0.10(-0.23%)
Nov 12, 2003	42.60	42.60	42.01	42.60	2,276,200	+0.00(+0.00%)
Nov 11, 2003	42.58	42.71	42.33	42.60	1,732,300	+0.02(+0.05%)
Nov 10, 2003	42.95	42.98	42.52	42.58	1,970,300	-0.20(-0.47%)
Nov 07, 2003	42.80	42.97	42.62	42.78	2,515,700	+0.27(+0.64%)
Nov 06, 2003	42.25	42.55	42.25	42.51	2,164,300	-0.08(-0.19%)
Nov 05, 2003	42.55	42.68	42.38	42.59	2,222,800	+0.04(+0.09%)
Nov 04, 2003	42.70	42.80	42.55	42.55	2,363,800	-0.07(-0.16%)
Nov 03, 2003	42.38	42.90	42.38	42.62	2,555,002	+0.24(+0.57%)
Oct 31, 2003	41.97	42.45	41.97	42.38	2,792,600	+0.62(+1.48%)
Oct 30, 2003	42.25	42.50	41.70	41.76	3,468,200	-0.49(-1.16%)
Oct 29, 2003	41.90	42.37	41.80	42.25	3,226,400	+0.02(+0.05%)
Oct 28, 2003	42.40	42.52	41.89	42.23	4,311,600	-0.22(-0.52%)
Oct 27, 2003	42.36	42.59	42.14	42.45	2,476,900	-0.36(-0.84%)
Oct 24, 2003	42.40	42.82	42.27	42.81	2,718,000	+0.22(+0.52%)
Oct 23, 2003	42.20	42.68	42.18	42.59	2,794,700	-0.31(-0.72%)
Oct 22, 2003	42.95	43.05	42.73	42.90	2,817,200	-0.24(-0.56%)
Oct 21, 2003	43.17	43.25	42.93	43.14	4,081,300	-0.34(-0.78%)
Oct 20, 2003	43.65	43.69	43.38	43.48	2,391,600	-0.12(-0.28%)
Oct 17, 2003	43.37	43.60	43.14	43.60	2,607,300	-0.18(-0.41%)
Oct 16, 2003	43.90	43.91	43.55	43.78	2,675,800	-0.12(-0.27%)
Oct 15, 2003	44.33	44.33	43.65	43.90	3,266,800	-0.27(-0.61%)
Oct 14, 2003	44.05	44.23	43.97	44.17	3,441,100	-0.56(-1.25%)
Oct 13, 2003	44.20	44.73	44.20	44.73	3,184,500	+0.67(+1.52%)
Oct 10, 2003	44.10	44.31	44.02	44.06	2,872,500	+0.34(+0.78%)
Oct 09, 2003	43.60	44.05	43.55	43.72	2,207,300	+0.06(+0.14%)
Oct 08, 2003	43.97	44.01	43.75	43.66	2,354,200	-0.31(-0.71%)
Oct 07, 2003	43.66	43.99	43.53	43.97	2,246,100	+0.31(+0.71%)
Oct 06, 2003	43.92	44.03	43.66	43.66	3,123,500	+0.09(+0.21%)
Oct 03, 2003	43.25	43.80	43.20	43.57	3,701,800	+0.79(+1.85%)
Oct 02, 2003	42.50	43.15	42.29	42.78	4,708,900	-0.37(-0.86%)

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.