BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	38.60	38.69	38.29	38.59	3,874,100	-0.76(-1.93%)
Mar 28, 2003	39.25	39.63	39.17	39.35	3,545,200	-0.15(-0.38%)
Mar 27, 2003	40.45	40.45	39.19	39.50	3,482,800	-0.94(-2.32%)
Mar 26, 2003	40.45	40.89	40.40	40.44	5,071,700	+0.39(+0.97%)
Mar 25, 2003	39.90	40.43	39.80	40.05	3,204,000	+0.90(+2.30%)
Mar 24, 2003	39.65	39.94	39.15	39.15	2,673,300	-0.88(-2.20%)
Mar 21, 2003	40.33	40.38	39.91	40.03	5,239,900	+0.68(+1.73%)
Mar 20, 2003	39.36	39.69	39.03	39.35	4,201,400	-0.01(-0.03%)
Mar 19, 2003	39.20	39.93	39.05	39.36	3,117,300	+0.16(+0.41%)
Mar 18, 2003	38.80	39.46	38.27	39.20	3,702,300	-0.25(-0.63%)
Mar 17, 2003	38.50	40.05	38.43	39.45	5,064,600	+1.07(+2.79%)
Mar 14, 2003	38.10	38.40	37.71	38.38	3,943,100	-0.01(-0.03%)
Mar 13, 2003	37.25	38.55	37.25	38.39	4,497,100	+1.14(+3.06%)
Mar 12, 2003	37.35	37.50	36.34	37.25	4,953,500	-1.00(-2.61%)
Mar 11, 2003	38.35	38.68	38.25	38.25	2,812,100	+0.15(+0.39%)
Mar 10, 2003	38.70	38.87	37.95	38.10	3,056,600	-0.76(-1.96%)
Mar 07, 2003	39.10	39.10	38.48	38.86	3,241,300	-0.24(-0.61%)
Mar 06, 2003	39.20	39.43	38.93	39.10	2,293,600	-0.17(-0.43%)
Mar 05, 2003	39.50	39.54	39.21	39.27	2,277,800	-0.07(-0.18%)
Mar 04, 2003	39.28	39.47	39.10	39.34	4,149,800	+0.06(+0.15%)
Mar 03, 2003	38.90	39.28	38.70	39.28	4,262,100	+1.17(+3.07%)
Feb 28, 2003	37.60	38.24	37.58	38.11	4,603,900	-0.26(-0.68%)
Feb 27, 2003	38.47	38.75	38.14	38.37	3,744,300	-0.42(-1.08%)
Feb 26, 2003	38.47	39.59	38.40	38.79	3,442,200	-0.81(-2.05%)
Feb 25, 2003	39.50	39.99	39.20	39.60	5,034,500	-0.20(-0.50%)
Feb 24, 2003	39.70	40.09	39.64	39.80	2,428,200	-0.17(-0.43%)
Feb 21, 2003	38.83	40.00	38.83	39.97	4,442,100	+1.49(+3.87%)
Feb 20, 2003	38.92	39.10	38.48	38.48	2,219,900	+0.02(+0.05%)
Feb 19, 2003	38.33	38.89	38.07	38.46	2,931,000	-0.42(-1.08%)
Feb 18, 2003	38.70	39.19	38.65	38.88	2,685,400	+0.33(+0.86%)
Feb 14, 2003	38.10	38.79	38.00	38.55	2,692,400	+0.50(+1.31%)
Feb 13, 2003	37.68	38.20	37.40	38.05	4,791,500	+0.35(+0.93%)
Feb 12, 2003	38.11	38.11	37.40	37.70	3,653,100	-0.40(-1.05%)
Feb 11, 2003	38.45	38.60	38.10	38.10	3,292,100	+0.14(+0.37%)
Feb 10, 2003	37.68	38.00	37.43	37.96	3,902,400	+0.28(+0.74%)
Feb 07, 2003	37.70	37.79	37.32	37.68	3,409,200	+0.01(+0.03%)
Feb 06, 2003	38.72	38.72	37.41	37.67	3,625,400	-1.04(-2.69%)
Feb 05, 2003	39.15	39.27	38.67	38.71	2,778,000	-0.13(-0.33%)
Feb 04, 2003	38.75	39.05	38.49	38.84	3,389,400	+0.03(+0.08%)
Feb 03, 2003	39.01	39.09	38.50	38.81	2,764,400	-0.20(-0.51%)
Jan 31, 2003	37.51	39.05	37.30	39.01	6,659,400	+1.50(+4.00%)
Jan 30, 2003	38.28	38.28	37.35	37.51	4,873,400	-0.79(-2.06%)
Jan 29, 2003	36.65	38.40	36.55	38.30	7,865,900	+1.81(+4.96%)
Jan 28, 2003	35.49	36.60	35.45	36.49	6,347,000	+1.12(+3.17%)
Jan 27, 2003	34.93	35.84	34.67	35.37	5,693,100	-0.63(-1.75%)
Jan 24, 2003	36.76	36.76	35.77	36.00	4,646,100	-0.75(-2.04%)
Jan 23, 2003	37.08	37.10	36.54	36.75	4,806,400	-0.32(-0.86%)
Jan 22, 2003	36.80	37.53	36.74	37.07	3,669,400	-0.43(-1.15%)
Jan 21, 2003	37.74	37.90	37.50	37.50	4,156,100	-1.52(-3.90%)
Jan 17, 2003	39.46	39.50	39.00	39.02	1,888,700	-0.43(-1.09%)
Jan 16, 2003	39.31	39.60	39.20	39.45	2,362,700	+0.32(+0.82%)
Jan 15, 2003	39.35	39.50	38.95	39.13	2,517,100	-0.52(-1.31%)
Jan 14, 2003	39.50	39.69	39.30	39.65	2,537,300	-0.52(-1.29%)
Jan 13, 2003	40.35	40.45	39.90	40.17	2,221,000	-0.44(-1.08%)
Jan 10, 2003	40.60	40.99	40.36	40.61	1,762,500	-0.14(-0.34%)
Jan 09, 2003	39.97	40.80	39.89	40.75	2,916,600	+0.60(+1.49%)
Jan 08, 2003	40.00	40.30	39.98	40.15	2,299,600	-0.32(-0.79%)
Jan 07, 2003	41.05	41.11	40.35	40.47	3,503,100	-1.41(-3.37%)
Jan 06, 2003	40.80	41.94	40.66	41.88	4,036,400	+0.74(+1.80%)
Jan 03, 2003	41.00	41.25	40.85	41.14	1,636,200	-0.16(-0.39%)

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.