BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	49.30	49.41	48.82	49.20	3,004,700	+0.17(+0.35%)
Feb 26, 2004	48.88	49.09	48.78	49.03	3,589,600	+0.29(+0.59%)
Feb 25, 2004	48.65	48.77	48.45	48.74	2,055,200	+0.21(+0.43%)
Feb 24, 2004	48.18	48.76	48.15	48.53	2,669,700	+0.03(+0.06%)
Feb 23, 2004	48.61	48.64	48.25	48.50	2,920,500	+0.01(+0.02%)
Feb 20, 2004	48.71	48.71	48.19	48.49	3,295,100	+0.36(+0.75%)
Feb 19, 2004	48.34	48.55	48.10	48.13	3,184,500	+0.23(+0.48%)
Feb 18, 2004	48.31	48.36	47.90	47.90	2,879,500	-0.82(-1.68%)
Feb 17, 2004	48.76	48.82	48.50	48.72	2,859,900	+0.67(+1.39%)
Feb 13, 2004	47.83	48.28	47.50	48.05	2,671,800	+0.32(+0.67%)
Feb 12, 2004	47.39	47.82	47.25	47.73	3,845,500	-0.19(-0.40%)
Feb 11, 2004	47.20	47.95	46.97	47.92	5,148,300	+0.37(+0.78%)
Feb 10, 2004	46.74	47.85	46.65	47.55	7,789,600	-0.85(-1.76%)
Feb 09, 2004	47.64	48.65	47.61	48.40	3,147,100	+0.80(+1.68%)
Feb 06, 2004	47.05	47.60	46.91	47.60	2,415,400	+0.33(+0.70%)
Feb 05, 2004	47.57	47.57	47.16	47.27	2,234,200	-0.31(-0.65%)
Feb 04, 2004	47.66	47.89	47.55	47.58	2,270,100	-0.19(-0.40%)
Feb 03, 2004	47.37	47.80	47.07	47.77	3,502,500	+0.21(+0.44%)
Feb 02, 2004	47.35	47.68	47.12	47.56	3,530,300	-0.04(-0.08%)
Jan 30, 2004	47.73	47.91	47.49	47.60	2,972,300	-0.47(-0.98%)
Jan 29, 2004	48.29	48.33	47.75	48.07	3,160,600	-0.37(-0.76%)
Jan 28, 2004	48.90	49.30	48.44	48.44	3,558,000	-0.22(-0.45%)
Jan 27, 2004	48.49	48.85	48.37	48.66	3,235,500	+0.06(+0.12%)
Jan 26, 2004	48.40	48.60	47.97	48.60	3,615,400	-0.15(-0.31%)
Jan 23, 2004	48.73	49.09	47.73	48.75	3,722,500	-0.87(-1.75%)
Jan 22, 2004	50.10	50.10	49.58	49.62	3,556,500	-0.36(-0.72%)
Jan 21, 2004	49.75	50.00	49.70	49.98	4,664,100	+1.22(+2.50%)
Jan 20, 2004	48.21	49.05	48.20	48.76	2,930,600	+0.75(+1.56%)
Jan 16, 2004	47.33	48.02	47.21	48.01	5,719,700	-0.24(-0.50%)
Jan 15, 2004	48.50	48.54	48.13	48.25	3,261,800	-0.35(-0.72%)
Jan 14, 2004	48.58	48.80	48.51	48.60	4,396,800	-0.80(-1.62%)
Jan 13, 2004	49.73	49.89	49.40	49.40	3,690,600	-0.27(-0.54%)
Jan 12, 2004	49.66	49.91	49.25	49.67	3,558,500	+0.59(+1.20%)
Jan 09, 2004	49.07	49.29	48.12	49.08	7,391,700	+0.01(+0.02%)
Jan 08, 2004	49.02	49.34	48.93	49.07	2,963,000	+0.05(+0.10%)
Jan 07, 2004	50.22	49.15	48.75	49.02	5,830,200	-1.20(-2.39%)
Jan 06, 2004	50.09	50.40	49.96	50.22	3,172,900	+0.32(+0.64%)
Jan 05, 2004	49.35	50.05	49.31	49.90	4,142,800	+0.50(+1.01%)
Jan 02, 2004	49.53	49.60	49.20	49.40	2,972,500	+0.05(+0.10%)
Dec 31, 2003	49.18	49.59	49.18	49.35	2,462,900	+0.27(+0.55%)
Dec 30, 2003	48.95	49.20	48.94	49.08	1,891,200	+0.11(+0.22%)
Dec 29, 2003	48.77	49.05	48.58	48.97	2,417,100	+0.20(+0.41%)
Dec 26, 2003	48.46	48.83	48.38	48.77	765,700	+0.31(+0.64%)
Dec 24, 2003	48.45	48.74	48.30	48.46	1,791,200	+0.36(+0.75%)
Dec 23, 2003	48.40	48.27	47.82	48.10	2,583,600	-0.30(-0.62%)
Dec 22, 2003	48.43	48.64	48.32	48.40	3,818,800	-0.03(-0.06%)
Dec 19, 2003	48.47	48.63	48.16	48.43	3,844,300	+0.26(+0.54%)
Dec 18, 2003	47.08	48.33	47.74	48.17	5,270,300	+1.09(+2.32%)
Dec 17, 2003	46.70	46.99	46.52	47.08	4,387,100	+1.25(+2.73%)
Dec 16, 2003	45.99	46.14	45.64	45.83	3,031,000	+0.23(+0.50%)
Dec 15, 2003	46.35	46.25	45.52	45.60	3,620,500	-0.75(-1.62%)
Dec 12, 2003	45.70	46.35	45.80	46.35	3,781,000	+0.65(+1.42%)
Dec 11, 2003	45.22	45.75	45.18	45.70	3,729,100	+0.48(+1.06%)
Dec 10, 2003	44.96	45.65	44.91	45.22	4,264,900	+0.15(+0.33%)
Dec 09, 2003	45.33	45.50	45.06	45.07	5,580,700	+0.67(+1.51%)
Dec 08, 2003	43.60	44.55	43.64	44.40	4,359,500	+0.80(+1.83%)
Dec 05, 2003	43.55	43.76	43.52	43.60	1,558,500	-0.08(-0.18%)
Dec 04, 2003	43.20	43.68	43.02	43.68	3,011,200	+0.48(+1.11%)
Dec 03, 2003	43.22	43.25	43.10	43.20	3,272,600	+0.22(+0.51%)
Dec 02, 2003	42.90	43.35	42.80	42.98	3,762,900	-0.22(-0.51%)

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.