BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.