BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	42.44	42.62	41.86	42.02	2,179,000	-0.08(-0.19%)
Jun 27, 2003	41.82	42.41	41.77	42.10	2,783,900	-0.41(-0.96%)
Jun 26, 2003	42.47	42.60	42.27	42.51	2,929,400	-0.31(-0.72%)
Jun 25, 2003	42.68	43.16	42.66	42.82	2,360,100	-0.16(-0.37%)
Jun 24, 2003	43.00	43.25	42.85	42.98	2,006,800	-0.33(-0.76%)
Jun 23, 2003	43.37	43.54	43.11	43.31	1,457,200	-0.21(-0.48%)
Jun 20, 2003	43.85	43.91	43.28	43.52	2,841,400	-0.01(-0.02%)
Jun 19, 2003	43.55	43.67	43.25	43.53	2,399,800	-0.59(-1.34%)
Jun 18, 2003	44.05	45.31	44.01	44.12	2,859,900	+0.07(+0.16%)
Jun 17, 2003	43.89	44.05	43.71	44.05	2,547,800	-0.40(-0.90%)
Jun 16, 2003	44.50	44.75	44.19	44.45	3,671,200	+0.55(+1.25%)
Jun 13, 2003	44.56	44.70	43.62	43.90	2,826,100	-0.68(-1.53%)
Jun 12, 2003	45.25	45.34	44.32	44.58	4,097,600	-0.02(-0.04%)
Jun 11, 2003	43.98	44.74	43.65	44.60	3,455,400	+1.22(+2.81%)
Jun 10, 2003	43.41	43.50	42.87	43.38	2,784,800	+0.71(+1.66%)
Jun 09, 2003	42.56	42.83	42.44	42.67	2,614,500	-0.18(-0.42%)
Jun 06, 2003	43.60	44.01	42.85	42.85	3,201,300	-0.32(-0.74%)
Jun 05, 2003	43.34	43.34	42.70	43.17	2,534,100	-0.17(-0.39%)
Jun 04, 2003	42.90	43.38	42.87	43.34	3,054,700	+0.84(+1.98%)
Jun 03, 2003	42.45	42.68	42.30	42.50	2,134,900	+0.35(+0.83%)
Jun 02, 2003	42.05	42.62	41.91	42.15	2,089,000	+0.26(+0.62%)
May 30, 2003	41.99	42.23	41.77	41.89	2,979,800	-0.10(-0.24%)
May 29, 2003	42.18	42.28	41.81	41.99	1,967,000	-0.11(-0.26%)
May 28, 2003	42.25	42.34	41.93	42.10	3,892,800	-0.15(-0.36%)
May 27, 2003	41.15	42.25	41.06	42.25	4,629,200	+1.14(+2.77%)
May 23, 2003	41.36	41.64	40.80	41.11	2,426,200	-0.25(-0.60%)
May 22, 2003	41.37	41.49	41.23	41.36	3,094,000	-0.03(-0.07%)
May 21, 2003	40.31	41.41	40.31	41.39	4,593,500	+0.45(+1.10%)
May 20, 2003	40.70	41.12	40.65	40.94	3,442,800	+0.84(+2.09%)
May 19, 2003	40.65	40.72	40.10	40.10	1,794,800	-0.80(-1.96%)
May 16, 2003	40.90	41.12	40.72	40.90	2,839,500	+0.16(+0.39%)
May 15, 2003	40.60	40.85	40.35	40.74	3,119,600	+0.49(+1.22%)
May 14, 2003	40.58	40.58	39.93	40.25	3,919,000	-0.71(-1.73%)
May 13, 2003	40.20	40.97	40.20	40.96	4,178,800	+0.36(+0.89%)
May 12, 2003	40.10	40.97	40.01	40.60	4,284,400	+0.52(+1.30%)
May 09, 2003	39.60	40.08	39.39	40.08	2,801,400	+0.42(+1.06%)
May 08, 2003	39.50	39.77	39.34	39.66	2,116,100	-0.23(-0.58%)
May 07, 2003	39.95	40.11	39.80	39.89	2,540,700	+0.02(+0.05%)
May 06, 2003	40.23	40.26	39.71	39.87	4,034,400	+0.47(+1.19%)
May 05, 2003	39.40	39.73	39.17	39.40	2,784,200	+0.00(+0.00%)
May 02, 2003	38.74	39.40	38.72	39.40	4,554,500	+0.77(+1.99%)
May 01, 2003	38.95	39.00	38.49	38.63	3,105,200	+0.09(+0.23%)
Apr 30, 2003	38.16	38.74	38.16	38.54	4,449,300	+0.17(+0.44%)
Apr 29, 2003	38.29	38.89	38.23	38.37	4,539,900	-0.37(-0.96%)
Apr 28, 2003	38.50	38.76	38.00	38.74	2,806,700	+0.43(+1.12%)
Apr 25, 2003	38.50	38.50	37.75	38.31	5,127,100	-1.08(-2.74%)
Apr 24, 2003	38.92	39.97	38.77	39.39	3,825,400	+0.23(+0.59%)
Apr 23, 2003	39.89	39.89	38.79	39.16	4,988,200	-0.34(-0.86%)
Apr 22, 2003	38.84	39.91	38.80	39.50	2,717,100	+0.62(+1.59%)
Apr 21, 2003	38.87	39.13	38.80	38.88	1,728,900	+0.02(+0.05%)
Apr 17, 2003	38.86	39.13	38.65	38.86	1,641,400	+0.30(+0.78%)
Apr 16, 2003	39.08	39.08	38.47	38.56	1,879,200	-0.39(-1.00%)
Apr 15, 2003	39.18	39.39	38.95	38.95	2,385,200	-0.17(-0.43%)
Apr 14, 2003	38.67	39.13	38.51	39.12	2,129,100	+0.77(+2.01%)
Apr 11, 2003	39.00	39.00	38.26	38.35	2,879,500	-0.65(-1.67%)
Apr 10, 2003	38.70	39.00	38.35	39.00	2,614,800	+0.40(+1.04%)
Apr 09, 2003	38.61	38.99	38.48	38.60	2,672,200	+0.15(+0.39%)
Apr 08, 2003	38.40	38.74	38.27	38.45	3,879,400	-0.20(-0.52%)
Apr 07, 2003	40.00	40.10	38.65	38.65	3,963,800	-0.50(-1.28%)
Apr 04, 2003	39.30	39.36	38.93	39.15	3,361,300	+0.79(+2.06%)
Apr 03, 2003	38.80	39.39	38.19	38.36	3,003,600	-0.04(-0.10%)
Apr 02, 2003	38.98	39.25	38.20	38.40	4,974,600	-1.23(-3.10%)

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.