BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	38.35	38.82	38.20	38.45	3,739,300	+0.32(+0.84%)
Oct 30, 2002	36.79	38.18	36.79	38.13	6,577,500	+1.35(+3.67%)
Oct 29, 2002	36.95	37.10	36.25	36.78	10,650,000	-2.67(-6.77%)
Oct 28, 2002	39.90	39.90	39.05	39.45	2,543,800	-0.67(-1.67%)
Oct 25, 2002	39.68	40.15	39.51	40.12	2,109,100	+0.33(+0.83%)
Oct 24, 2002	40.15	40.35	39.79	39.79	3,053,400	-0.16(-0.40%)
Oct 23, 2002	40.00	40.00	38.89	39.95	3,736,700	-0.04(-0.10%)
Oct 22, 2002	40.05	40.15	39.46	39.99	3,375,900	-2.05(-4.88%)
Oct 21, 2002	41.90	42.15	41.66	42.04	2,188,600	-0.31(-0.73%)
Oct 18, 2002	42.25	42.75	41.96	42.35	2,102,300	+0.00(+0.00%)
Oct 17, 2002	43.15	43.15	42.00	42.35	2,538,500	+1.05(+2.54%)
Oct 16, 2002	41.35	41.85	41.25	41.30	2,483,200	-0.58(-1.38%)
Oct 15, 2002	41.50	41.98	41.11	41.88	3,590,400	+1.95(+4.88%)
Oct 14, 2002	39.80	40.27	39.25	39.93	1,754,300	-0.10(-0.25%)
Oct 11, 2002	39.65	40.11	39.38	40.03	3,298,600	+1.09(+2.80%)
Oct 10, 2002	37.61	38.95	37.59	38.94	3,719,800	+1.34(+3.56%)
Oct 09, 2002	39.90	39.90	37.50	37.60	3,993,600	-1.20(-3.09%)
Oct 08, 2002	39.85	39.92	38.00	38.80	3,593,800	-0.80(-2.02%)
Oct 07, 2002	39.65	40.08	39.33	39.60	2,375,100	-0.21(-0.53%)
Oct 04, 2002	40.40	40.41	39.30	39.81	2,832,100	-0.62(-1.53%)
Oct 03, 2002	40.95	42.50	40.29	40.43	3,678,100	-0.51(-1.25%)
Oct 02, 2002	40.20	42.20	40.14	40.94	3,828,200	-0.95(-2.27%)
Oct 01, 2002	40.82	42.00	40.65	41.89	2,860,700	+1.99(+4.99%)
Sep 30, 2002	40.41	40.42	39.14	39.90	2,912,000	-1.43(-3.46%)
Sep 27, 2002	41.61	42.57	41.05	41.33	2,389,400	-0.07(-0.17%)
Sep 26, 2002	40.50	41.60	40.40	41.40	2,233,600	+1.63(+4.10%)
Sep 25, 2002	40.20	40.25	38.70	39.77	3,108,000	+0.12(+0.30%)
Sep 24, 2002	39.77	40.28	39.39	39.65	3,254,400	-1.22(-2.99%)
Sep 23, 2002	40.90	41.43	40.41	40.87	2,548,300	+0.05(+0.12%)
Sep 20, 2002	41.21	41.26	40.60	40.82	2,374,700	+0.82(+2.05%)
Sep 19, 2002	41.15	41.15	39.99	40.00	4,563,600	-1.14(-2.77%)
Sep 18, 2002	41.25	41.55	40.54	41.14	3,842,600	-0.92(-2.19%)
Sep 17, 2002	43.59	43.59	41.81	42.06	2,976,100	-1.52(-3.49%)
Sep 16, 2002	43.25	43.73	43.15	43.58	1,148,100	+0.33(+0.76%)
Sep 13, 2002	42.80	43.39	42.48	43.25	2,282,000	+0.04(+0.09%)
Sep 12, 2002	44.08	44.16	43.04	43.21	2,168,900	-1.04(-2.35%)
Sep 11, 2002	45.36	45.40	44.15	44.25	1,059,000	-0.08(-0.18%)
Sep 10, 2002	44.71	44.94	44.06	44.33	1,710,700	+0.36(+0.82%)
Sep 09, 2002	43.83	44.05	43.37	43.97	2,075,500	+0.17(+0.39%)
Sep 06, 2002	44.15	44.40	43.35	43.80	3,035,400	+0.75(+1.74%)
Sep 05, 2002	42.20	43.10	41.89	43.05	4,083,900	-0.25(-0.58%)
Sep 04, 2002	43.80	44.20	41.30	43.30	6,786,000	-0.50(-1.14%)
Sep 03, 2002	45.07	45.13	43.74	43.80	3,248,100	-3.00(-6.41%)
Aug 30, 2002	46.00	47.07	45.95	46.80	2,261,200	-0.10(-0.21%)
Aug 29, 2002	46.60	46.90	46.11	46.90	3,512,500	+0.26(+0.56%)
Aug 28, 2002	48.25	48.38	46.45	46.64	3,217,500	-2.41(-4.91%)
Aug 27, 2002	49.60	49.86	48.86	49.05	3,070,900	+0.41(+0.84%)
Aug 26, 2002	47.94	48.64	47.61	48.64	1,059,400	+0.70(+1.46%)
Aug 23, 2002	48.85	48.95	47.78	47.94	1,347,900	-1.39(-2.82%)
Aug 22, 2002	48.50	49.33	48.42	49.33	2,059,800	+0.67(+1.38%)
Aug 21, 2002	48.55	48.79	47.76	48.66	2,380,100	+0.66(+1.37%)
Aug 20, 2002	48.90	48.91	47.80	48.00	2,814,500	+0.34(+0.71%)
Aug 16, 2002	47.94	48.10	47.50	47.66	1,520,900	-0.53(-1.10%)
Aug 15, 2002	48.00	48.56	47.90	48.19	3,422,000	+0.99(+2.10%)
Aug 14, 2002	47.32	47.32	46.06	47.20	2,427,900	+0.55(+1.18%)
Aug 13, 2002	46.20	47.47	46.20	46.65	1,781,100	+0.01(+0.02%)
Aug 12, 2002	46.60	46.90	46.23	46.64	1,310,300	+0.44(+0.95%)
Aug 07, 2002	46.25	46.29	45.18	46.20	2,847,000	+0.66(+1.45%)
Aug 06, 2002	44.56	45.93	44.56	45.54	2,528,300	+2.21(+5.10%)
Aug 05, 2002	44.35	45.09	43.30	43.33	1,414,300	-1.10(-2.48%)
Aug 02, 2002	45.50	45.52	44.00	44.43	2,798,100	+0.48(+1.09%)
Aug 01, 2002	45.35	45.40	43.95	43.95	3,277,400	-2.45(-5.28%)
Jul 31, 2002	45.43	46.70	45.39	46.40	3,820,800	+1.03(+2.27%)
Jul 30, 2002	45.30	45.65	44.80	45.37	2,996,500	+0.07(+0.15%)
Jul 29, 2002	44.22	45.30	43.94	45.30	3,054,600	+2.76(+6.49%)
Jul 26, 2002	42.05	42.75	41.70	42.54	2,863,800	+0.58(+1.38%)
Jul 25, 2002	41.50	42.45	41.04	41.96	3,535,300	-0.79(-1.85%)
Jul 24, 2002	38.56	42.75	38.20	42.75	5,005,200	+3.43(+8.72%)
Jul 23, 2002	41.00	40.40	39.10	39.32	4,593,600	-0.37(-0.93%)
Jul 22, 2002	42.20	42.80	39.00	39.69	4,805,800	-2.91(-6.83%)
Jul 19, 2002	44.25	44.93	42.59	42.60	4,254,600	-3.08(-6.74%)
Jul 17, 2002	45.70	46.17	45.30	45.68	2,995,200	-1.02(-2.18%)
Jul 12, 2002	47.30	47.31	46.16	46.70	3,441,900	-0.83(-1.75%)
Jul 11, 2002	48.35	48.69	46.99	47.53	4,416,400	-1.47(-3.00%)
Jul 10, 2002	50.91	50.97	48.89	49.00	3,621,100	-0.95(-1.90%)
Jul 09, 2002	50.41	50.41	49.95	49.95	1,555,000	-0.91(-1.79%)
Jul 08, 2002	50.53	51.20	50.33	50.86	2,075,500	+0.28(+0.55%)
Jul 05, 2002	49.45	50.85	49.41	50.58	1,416,900	+1.48(+3.01%)
Jul 04, 2002	49.70	50.03	48.77	49.10	1,819,200	+0.00(+0.00%)
Jul 03, 2002	49.70	50.03	48.77	49.10	1,819,200	-0.41(-0.83%)
Jul 02, 2002	51.30	51.46	48.80	49.51	2,111,400	-1.33(-2.62%)
Jul 01, 2002	50.73	51.24	50.39	50.84	2,513,500	+0.35(+0.69%)
Jun 28, 2002	49.70	50.75	49.69	50.49	2,190,600	+1.06(+2.14%)
Jun 27, 2002	49.15	49.50	48.55	49.43	1,992,200	+0.14(+0.28%)
Jun 26, 2002	48.50	49.30	48.50	49.29	410,000	+0.63(+1.29%)
Jun 25, 2002	49.12	49.18	48.52	48.66	2,601,800	+1.01(+2.12%)
Jun 21, 2002	47.87	48.34	47.46	47.65	1,619,000	-0.23(-0.48%)
Jun 20, 2002	48.25	48.77	47.80	47.88	2,152,800	-0.02(-0.04%)
Jun 19, 2002	47.65	48.40	47.50	47.90	1,741,200	-0.78(-1.60%)
Jun 18, 2002	48.77	48.80	48.13	48.68	1,921,600	-0.23(-0.47%)
Jun 17, 2002	47.33	49.03	47.07	48.91	3,059,300	+1.61(+3.40%)
Jun 14, 2002	46.75	47.30	46.26	47.30	2,620,900	-1.23(-2.53%)
Jun 12, 2002	48.50	48.89	48.25	48.53	2,386,600	+0.03(+0.06%)
Jun 11, 2002	49.12	49.34	48.42	48.50	1,704,600	-0.12(-0.25%)
Jun 10, 2002	49.25	49.41	48.40	48.62	2,501,100	-0.61(-1.24%)
Jun 07, 2002	48.35	49.40	48.34	49.23	1,838,300	+0.17(+0.35%)
Jun 06, 2002	49.80	49.90	49.06	49.06	1,146,900	-0.59(-1.19%)
Jun 05, 2002	49.45	49.90	49.19	49.65	1,158,200	-1.42(-2.78%)
May 31, 2002	51.30	51.60	51.02	51.07	1,319,500	+0.92(+1.83%)
May 28, 2002	50.90	50.98	50.14	50.15	1,705,000	-1.40(-2.72%)
May 27, 2002	51.50	51.70	51.42	51.55	924,300	+0.00(+0.00%)
May 24, 2002	51.50	51.70	51.42	51.55	924,300	+0.39(+0.76%)
May 23, 2002	50.69	51.16	50.69	51.16	1,964,000	-0.31(-0.60%)
May 22, 2002	51.20	51.50	50.88	51.47	2,170,300	-0.21(-0.41%)
May 21, 2002	51.90	52.28	51.68	51.68	1,231,000	+0.08(+0.16%)
May 20, 2002	51.95	51.98	51.40	51.60	1,188,300	-0.45(-0.86%)
May 17, 2002	52.10	52.19	51.59	52.05	1,074,900	+0.15(+0.29%)
May 16, 2002	52.15	52.39	51.81	51.90	1,645,900	+0.35(+0.68%)
May 15, 2002	52.10	52.23	51.50	51.55	1,978,800	-0.90(-1.72%)
May 14, 2002	52.63	52.68	52.22	52.45	3,084,200	+0.40(+0.77%)
May 13, 2002	51.30	52.07	51.26	52.05	1,836,400	+1.00(+1.96%)
May 10, 2002	51.43	51.45	50.84	51.05	1,032,600	-0.06(-0.12%)
May 09, 2002	51.20	51.37	50.80	51.11	1,618,200	-0.10(-0.20%)
May 08, 2002	50.70	51.45	50.55	51.21	1,097,900	+0.76(+1.51%)
May 07, 2002	50.85	50.87	50.40	50.45	1,343,800	-0.37(-0.73%)
May 06, 2002	51.35	51.35	50.73	50.82	1,990,600	-1.03(-1.99%)
May 03, 2002	52.20	52.40	51.56	51.85	70,000	+1.06(+2.09%)
May 02, 2002	51.03	51.39	50.57	50.79	1,702,400	-0.04(-0.08%)
May 01, 2002	50.65	50.92	50.41	50.83	1,191,300	+0.03(+0.06%)
Apr 30, 2002	51.30	51.39	50.76	50.80	2,101,800	+1.11(+2.23%)
Apr 29, 2002	49.85	50.07	49.65	49.69	1,511,800	+0.19(+0.38%)
Apr 26, 2002	49.40	49.52	48.81	49.50	2,152,500	-0.40(-0.80%)
Apr 25, 2002	49.75	50.20	49.54	49.90	60,000	+0.04(+0.08%)
Apr 24, 2002	50.15	50.30	49.81	49.86	2,162,000	-1.39(-2.71%)
Apr 23, 2002	50.58	51.57	50.52	51.25	1,906,800	-0.47(-0.91%)
Apr 22, 2002	51.75	52.01	51.64	51.72	1,656,600	+0.02(+0.04%)
Apr 19, 2002	51.85	51.94	51.41	51.70	1,692,600	-0.13(-0.25%)
Apr 18, 2002	52.27	52.40	51.39	51.83	1,832,700	+0.33(+0.64%)
Apr 17, 2002	52.40	52.71	51.40	51.50	2,822,600	-0.59(-1.13%)
Apr 16, 2002	51.95	52.31	51.84	52.09	1,864,500	+0.92(+1.80%)
Apr 15, 2002	51.00	51.50	50.93	51.17	1,873,900	+1.25(+2.50%)
Apr 12, 2002	50.60	50.61	49.80	49.92	2,614,600	-0.96(-1.89%)
Apr 11, 2002	51.35	51.58	50.85	50.88	1,926,300	-1.07(-2.06%)
Apr 10, 2002	51.34	52.00	51.28	51.95	2,121,800	+0.27(+0.52%)
Apr 09, 2002	51.75	52.06	51.34	51.68	2,217,200	-0.57(-1.09%)
Apr 08, 2002	51.88	52.56	51.86	52.25	2,768,600	+0.41(+0.79%)
Apr 05, 2002	52.26	52.52	51.83	51.84	2,815,300	-0.18(-0.35%)
Apr 04, 2002	52.50	52.62	51.70	52.02	1,944,400	-1.28(-2.40%)
Apr 03, 2002	53.95	53.96	53.29	53.30	2,694,000	-0.58(-1.08%)
Apr 02, 2002	53.78	53.98	53.62	53.88	1,487,900	+0.24(+0.45%)
Apr 01, 2002	53.13	53.65	53.13	53.64	2,519,200	+0.54(+1.02%)
Mar 29, 2002	53.06	53.52	53.03	53.10	2,252,900	+0.00(+0.00%)
Mar 28, 2002	53.06	53.52	53.03	53.10	2,252,900	+0.21(+0.40%)
Mar 27, 2002	52.30	52.90	52.25	52.89	1,735,500	+1.03(+1.99%)
Mar 26, 2002	51.70	52.30	51.45	51.86	2,110,800	+0.21(+0.41%)
Mar 25, 2002	52.10	52.20	51.57	51.65	2,302,700	-0.45(-0.86%)
Mar 22, 2002	52.83	52.83	52.07	52.10	1,442,300	-0.72(-1.36%)
Mar 21, 2002	52.55	52.85	52.21	52.82	2,444,800	+0.34(+0.65%)
Mar 20, 2002	52.35	52.90	52.16	52.48	2,036,200	-0.08(-0.15%)
Mar 19, 2002	52.35	52.61	52.35	52.56	2,164,200	+0.26(+0.50%)
Mar 18, 2002	52.05	52.41	51.77	52.30	2,215,800	+0.10(+0.19%)
Mar 15, 2002	51.75	52.48	51.75	52.20	1,771,700	+0.20(+0.38%)
Mar 14, 2002	52.05	52.10	51.53	52.00	2,060,700	-0.17(-0.33%)
Mar 13, 2002	52.37	52.51	52.05	52.17	2,192,100	-0.20(-0.38%)
Mar 12, 2002	50.90	52.41	50.90	52.37	2,931,800	+0.37(+0.71%)
Mar 11, 2002	51.85	52.25	51.80	52.00	2,374,800	+0.82(+1.60%)
Mar 08, 2002	52.35	52.40	51.12	51.18	2,059,000	-0.73(-1.41%)
Mar 07, 2002	52.00	52.34	51.85	51.91	2,160,000	+0.26(+0.50%)
Mar 06, 2002	50.80	51.89	50.75	51.65	2,093,300	+0.70(+1.37%)
Mar 05, 2002	50.85	51.28	50.63	50.95	2,361,700	-0.14(-0.27%)
Mar 04, 2002	50.50	51.15	50.45	51.09	2,784,100	+0.49(+0.97%)
Mar 01, 2002	49.40	50.60	49.36	50.60	1,712,700	+1.05(+2.12%)
Feb 28, 2002	49.70	50.19	49.25	49.55	2,302,300	-0.26(-0.52%)
Feb 27, 2002	50.27	50.51	49.72	49.81	2,895,300	+0.08(+0.16%)
Feb 26, 2002	49.47	50.00	49.40	49.73	2,926,300	+0.28(+0.57%)
Feb 25, 2002	48.39	49.50	48.39	49.45	2,376,900	+1.06(+2.19%)
Feb 22, 2002	47.90	48.55	47.85	48.39	1,927,000	+0.89(+1.87%)
Feb 21, 2002	47.41	47.99	47.41	47.50	2,217,300	-0.25(-0.52%)
Feb 20, 2002	48.03	48.34	47.15	47.75	1,505,400	-0.75(-1.55%)
Feb 19, 2002	48.83	48.99	48.38	48.50	2,859,400	-0.32(-0.66%)
Feb 18, 2002	48.56	49.16	48.56	48.82	2,312,900	+0.00(+0.00%)
Feb 15, 2002	48.56	49.16	48.56	48.82	60,000	+0.27(+0.56%)
Feb 14, 2002	48.54	48.97	48.40	48.55	3,569,300	+0.75(+1.57%)
Feb 13, 2002	47.10	48.00	46.92	47.80	4,315,800	+1.10(+2.36%)
Feb 12, 2002	46.95	47.07	46.61	46.70	2,492,200	+0.19(+0.41%)
Feb 11, 2002	46.08	46.72	45.81	46.51	1,815,000	+0.31(+0.67%)
Feb 08, 2002	46.10	46.20	45.71	46.20	1,489,600	+0.29(+0.63%)
Feb 07, 2002	45.70	46.10	45.58	45.91	2,670,900	-0.86(-1.84%)
Feb 06, 2002	46.05	46.85	46.05	46.77	1,752,900	+0.81(+1.76%)
Feb 05, 2002	46.10	46.21	45.66	45.96	1,464,100	-0.54(-1.16%)
Feb 04, 2002	47.05	47.05	46.36	46.50	1,351,700	-0.50(-1.06%)
Feb 01, 2002	46.95	47.50	46.72	47.00	3,032,100	+0.28(+0.60%)
Jan 31, 2002	46.35	46.80	46.21	46.72	2,049,300	+0.63(+1.37%)
Jan 30, 2002	45.20	46.09	45.10	46.09	3,316,900	+0.98(+2.17%)
Jan 29, 2002	46.10	46.19	44.80	45.11	2,081,900	-1.05(-2.27%)
Jan 28, 2002	46.45	46.64	46.10	46.16	2,612,700	+0.41(+0.90%)
Jan 25, 2002	45.65	45.83	45.52	45.75	1,572,900	+0.25(+0.55%)
Jan 24, 2002	45.60	45.80	45.36	45.50	2,993,500	+0.00(+0.00%)
Jan 23, 2002	44.70	45.65	44.63	45.50	3,013,100	+1.66(+3.79%)
Jan 22, 2002	44.45	44.46	43.75	43.84	1,355,200	-0.34(-0.77%)
Jan 21, 2002	44.43	44.50	44.05	44.18	2,605,900	+0.00(+0.00%)
Jan 18, 2002	44.43	44.50	44.05	44.18	2,605,900	-0.66(-1.47%)
Jan 17, 2002	45.10	45.13	44.65	44.84	2,025,400	+0.29(+0.65%)
Jan 16, 2002	44.95	45.05	44.55	44.55	2,352,400	-0.53(-1.18%)
Jan 15, 2002	44.95	45.48	44.95	45.08	2,598,100	+0.63(+1.42%)
Jan 14, 2002	44.90	45.00	44.45	44.45	1,848,900	-0.35(-0.78%)
Jan 11, 2002	45.05	45.11	44.68	44.80	1,605,600	-0.35(-0.78%)
Jan 10, 2002	45.20	45.33	45.03	45.15	2,239,300	-1.36(-2.92%)

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.