BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	42.69	42.74	42.22	42.36	3,425,486	-0.68(-1.58%)
Sep 27, 2012	42.87	43.05	42.65	43.04	3,430,420	+0.67(+1.58%)
Sep 26, 2012	42.83	42.95	42.30	42.37	3,956,944	-0.64(-1.49%)
Sep 25, 2012	43.48	43.60	43.00	43.01	4,997,052	-0.25(-0.58%)
Sep 24, 2012	42.99	43.26	42.83	43.26	3,500,503	+0.26(+0.60%)
Sep 21, 2012	43.26	43.39	42.97	43.00	3,368,337	-0.29(-0.67%)
Sep 20, 2012	43.07	43.41	42.67	43.29	4,772,499	+0.20(+0.46%)
Sep 19, 2012	43.03	43.37	42.75	43.09	4,113,423	+0.22(+0.51%)
Sep 18, 2012	42.66	43.02	42.62	42.87	6,482,366	-0.40(-0.92%)
Sep 17, 2012	43.85	44.16	43.09	43.27	10,434,244	-0.59(-1.35%)
Sep 14, 2012	43.80	43.95	43.56	43.86	8,227,816	+0.24(+0.55%)
Sep 13, 2012	42.75	43.74	42.62	43.62	6,488,660	+1.04(+2.44%)
Sep 12, 2012	42.46	42.72	42.35	42.58	4,112,176	+0.01(+0.02%)
Sep 11, 2012	42.31	42.85	42.27	42.57	11,676,698	+0.53(+1.26%)
Sep 10, 2012	42.02	42.24	41.90	42.04	6,000,344	+0.11(+0.26%)
Sep 07, 2012	41.13	41.98	41.06	41.93	5,601,995	+0.75(+1.82%)
Sep 06, 2012	40.44	41.31	40.44	41.18	4,986,175	+0.82(+2.03%)
Sep 05, 2012	40.48	40.86	40.33	40.36	8,331,717	-1.27(-3.05%)
Sep 04, 2012	42.11	42.15	41.55	41.63	2,319,030	-0.43(-1.02%)
Aug 31, 2012	42.26	42.39	41.90	42.06	3,425,804	+0.15(+0.36%)
Aug 30, 2012	42.06	42.07	41.72	41.91	2,500,357	-0.06(-0.14%)
Aug 29, 2012	42.13	42.26	41.96	41.97	2,269,287	-0.23(-0.55%)
Aug 27, 2012	42.19	42.55	42.15	42.20	2,607,974	+0.01(+0.02%)
Aug 24, 2012	41.96	42.34	41.86	42.19	3,388,284	-0.06(-0.14%)
Aug 23, 2012	42.60	42.60	42.22	42.25	2,983,584	-0.39(-0.91%)
Aug 22, 2012	42.40	42.70	42.25	42.64	3,425,022	+0.24(+0.57%)
Aug 21, 2012	42.67	42.80	42.31	42.40	3,706,345	-0.29(-0.68%)
Aug 20, 2012	42.63	42.72	42.42	42.69	2,431,237	-0.03(-0.07%)
Aug 17, 2012	42.86	42.87	42.65	42.72	3,593,142	-0.03(-0.07%)
Aug 16, 2012	42.50	42.83	42.38	42.75	3,499,502	+0.31(+0.73%)
Aug 15, 2012	42.37	42.52	42.28	42.44	3,113,230	+0.26(+0.62%)
Aug 14, 2012	42.31	42.54	42.10	42.18	4,281,219	+0.09(+0.21%)
Aug 13, 2012	42.17	42.36	42.03	42.09	2,543,010	-0.31(-0.73%)
Aug 10, 2012	41.93	42.46	41.80	42.40	3,166,935	+0.18(+0.43%)
Aug 09, 2012	41.89	42.36	41.88	42.22	4,882,529	-0.02(-0.05%)
Aug 08, 2012	42.08	42.41	42.01	42.24	4,899,618	-0.26(-0.61%)
Aug 07, 2012	42.21	42.62	42.12	42.50	8,851,266	+1.03(+2.48%)
Aug 06, 2012	41.07	41.60	41.07	41.47	4,371,679	+0.44(+1.07%)
Aug 03, 2012	40.66	41.14	40.60	41.03	6,103,368	+1.08(+2.70%)
Aug 02, 2012	40.04	40.47	39.72	39.95	6,492,877	-0.20(-0.50%)
Aug 01, 2012	39.80	40.39	39.50	40.15	8,788,668	+0.25(+0.63%)
Jul 31, 2012	39.98	40.45	39.81	39.90	13,356,342	-1.92(-4.59%)
Jul 30, 2012	41.82	42.05	41.71	41.82	5,252,026	+0.27(+0.65%)
Jul 27, 2012	41.38	41.67	41.03	41.55	7,427,981	+0.64(+1.56%)
Jul 26, 2012	40.70	41.01	40.54	40.91	6,500,866	+1.03(+2.58%)
Jul 25, 2012	39.84	41.03	39.70	39.88	5,228,908	+0.07(+0.18%)
Jul 24, 2012	40.32	40.37	39.42	39.81	5,014,587	-0.59(-1.46%)
Jul 23, 2012	40.02	40.46	39.79	40.40	5,161,755	-1.15(-2.77%)
Jul 20, 2012	41.30	41.56	41.20	41.55	5,021,259	-0.31(-0.74%)
Jul 19, 2012	41.78	41.99	41.62	41.86	4,746,694	+0.12(+0.29%)
Jul 18, 2012	41.48	41.84	41.35	41.74	4,875,645	+0.05(+0.12%)
Jul 17, 2012	41.69	41.70	41.29	41.69	7,844,398	+0.34(+0.82%)
Jul 16, 2012	41.38	41.50	41.05	41.35	6,674,762	+0.40(+0.98%)
Jul 13, 2012	40.53	41.05	40.49	40.95	6,421,123	+0.65(+1.61%)
Jul 12, 2012	40.26	40.41	40.04	40.30	6,852,876	+0.01(+0.02%)
Jul 11, 2012	40.05	40.48	39.92	40.29	4,343,282	+0.64(+1.61%)
Jul 10, 2012	40.12	40.12	39.43	39.65	4,031,292	-0.02(-0.05%)
Jul 09, 2012	39.47	39.67	39.13	39.67	3,067,517	+0.04(+0.10%)
Jul 06, 2012	39.89	40.05	39.53	39.63	5,689,094	-0.72(-1.78%)
Jul 05, 2012	40.57	40.64	40.25	40.35	4,119,597	-0.46(-1.13%)
Jul 03, 2012	40.48	40.89	40.47	40.81	4,142,301	+0.12(+0.29%)

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.