BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	40.27	40.83	39.83	40.10	6,656,045	+0.67(+1.70%)
Mar 30, 2009	39.52	39.64	38.95	39.43	7,610,771	-2.29(-5.49%)
Mar 26, 2009	42.03	42.27	41.31	41.72	7,762,353	+0.27(+0.65%)
Mar 25, 2009	41.52	42.22	40.70	41.45	8,326,955	+0.16(+0.39%)
Mar 24, 2009	41.35	41.95	40.90	41.29	6,405,752	-0.61(-1.46%)
Mar 23, 2009	41.14	41.95	41.06	41.90	8,923,073	+2.50(+6.35%)
Mar 20, 2009	40.38	40.55	39.40	39.40	8,306,299	-1.39(-3.41%)
Mar 19, 2009	40.98	41.03	40.07	40.79	10,115,733	+0.84(+2.10%)
Mar 18, 2009	38.72	40.21	38.13	39.95	9,310,100	+0.60(+1.52%)
Mar 17, 2009	37.89	39.36	37.76	39.35	5,453,256	+0.93(+2.42%)
Mar 16, 2009	38.30	39.29	38.01	38.42	6,835,028	+0.13(+0.34%)
Mar 13, 2009	38.61	38.73	37.64	38.29	0	+0.05(+0.13%)
Mar 12, 2009	37.56	38.29	36.96	38.24	7,085,770	+1.03(+2.77%)
Mar 11, 2009	37.45	37.74	36.68	37.21	8,992,106	-0.02(-0.05%)
Mar 10, 2009	36.26	37.75	36.25	37.23	10,809,702	+1.05(+2.90%)
Mar 09, 2009	35.08	36.43	34.99	36.18	14,295,239	+0.86(+2.43%)
Mar 06, 2009	36.12	36.42	34.45	35.32	0	+0.77(+2.23%)
Mar 05, 2009	35.39	35.59	34.50	34.55	10,321,334	-1.27(-3.55%)
Mar 04, 2009	35.34	36.23	35.00	35.82	10,584,393	+0.56(+1.59%)
Mar 02, 2009	36.92	37.23	35.17	35.26	12,143,540	-3.10(-8.08%)
Feb 27, 2009	37.96	39.22	37.83	38.36	0	-0.62(-1.59%)
Feb 26, 2009	39.38	40.12	38.90	38.98	11,646,867	-1.01(-2.52%)
Feb 25, 2009	39.71	40.57	39.11	39.99	10,767,677	-0.08(-0.20%)
Feb 24, 2009	39.18	40.25	38.50	40.07	11,363,462	+1.42(+3.67%)
Feb 23, 2009	40.50	40.52	38.53	38.65	10,118,201	-1.45(-3.62%)
Feb 20, 2009	39.54	40.46	39.45	40.10	9,424,008	-0.95(-2.31%)
Feb 19, 2009	41.75	42.06	40.92	41.05	11,188,076	+0.33(+0.81%)
Feb 18, 2009	40.66	40.93	39.91	40.72	9,754,227	-1.30(-3.09%)
Feb 17, 2009	42.05	42.50	41.53	42.02	9,025,788	-1.83(-4.17%)
Feb 13, 2009	44.21	44.49	43.60	43.85	5,738,421	-0.49(-1.11%)
Feb 12, 2009	42.83	44.35	42.37	44.34	6,944,075	+0.71(+1.63%)
Feb 11, 2009	44.13	44.30	43.14	43.63	6,220,118	+0.16(+0.37%)
Feb 10, 2009	45.14	45.68	43.11	43.47	7,511,679	-1.99(-4.38%)
Feb 09, 2009	45.93	46.07	45.16	45.46	5,153,933	-0.08(-0.18%)
Feb 06, 2009	44.41	45.91	44.35	45.54	7,487,705	+1.29(+2.92%)
Feb 05, 2009	43.22	44.47	42.76	44.25	6,967,368	+1.26(+2.93%)
Feb 04, 2009	43.49	44.12	42.60	42.99	8,024,217	+0.70(+1.66%)
Feb 03, 2009	40.98	42.50	40.15	42.29	9,625,588	+0.72(+1.73%)
Feb 02, 2009	41.17	41.78	41.09	41.57	6,679,769	-0.90(-2.12%)
Jan 30, 2009	42.95	43.20	42.26	42.47	0	+0.03(+0.07%)
Jan 29, 2009	42.63	43.10	42.18	42.44	8,836,064	-1.01(-2.32%)
Jan 28, 2009	44.14	44.29	43.12	43.45	7,997,117	+0.39(+0.91%)
Jan 27, 2009	42.77	43.55	42.17	43.06	6,203,698	+0.36(+0.84%)
Jan 26, 2009	41.59	42.99	41.41	42.70	8,805,115	+1.92(+4.71%)
Jan 23, 2009	39.31	41.10	38.92	40.78	12,963,724	-0.66(-1.59%)
Jan 22, 2009	40.66	42.05	40.50	41.44	9,239,613	-0.65(-1.54%)
Jan 21, 2009	40.00	42.15	39.95	42.09	14,490,351	+0.82(+1.99%)
Jan 20, 2009	41.84	42.40	41.10	41.27	10,857,249	-2.94(-6.65%)
Jan 16, 2009	44.83	44.88	43.07	44.21	0	+0.71(+1.63%)
Jan 15, 2009	43.25	43.68	42.00	43.50	8,752,879	+0.31(+0.72%)
Jan 14, 2009	43.47	43.75	42.11	43.19	14,366,361	-2.03(-4.49%)
Jan 13, 2009	44.37	45.37	44.37	45.22	7,254,490	-0.48(-1.05%)
Jan 12, 2009	45.95	46.21	45.29	45.70	6,690,844	-1.43(-3.03%)
Jan 09, 2009	47.87	47.90	46.86	47.13	4,981,026	-1.68(-3.44%)
Jan 08, 2009	48.30	48.87	47.38	48.81	4,790,209	+1.35(+2.84%)
Jan 07, 2009	47.96	48.23	47.15	47.46	6,714,163	-1.59(-3.24%)
Jan 06, 2009	48.89	49.72	48.52	49.05	9,904,160	+0.02(+0.04%)
Jan 05, 2009	48.25	49.83	48.25	49.03	7,040,899	+0.58(+1.20%)
Jan 02, 2009	47.00	48.62	46.96	48.45	0	+1.71(+3.66%)

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.