BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	42.95	43.20	42.26	42.47	0	+0.03(+0.07%)
Jan 29, 2009	42.63	43.10	42.18	42.44	8,836,064	-1.01(-2.32%)
Jan 28, 2009	44.14	44.29	43.12	43.45	7,997,117	+0.39(+0.91%)
Jan 27, 2009	42.77	43.55	42.17	43.06	6,203,698	+0.36(+0.84%)
Jan 26, 2009	41.59	42.99	41.41	42.70	8,805,115	+1.92(+4.71%)
Jan 23, 2009	39.31	41.10	38.92	40.78	12,963,724	-0.66(-1.59%)
Jan 22, 2009	40.66	42.05	40.50	41.44	9,239,613	-0.65(-1.54%)
Jan 21, 2009	40.00	42.15	39.95	42.09	14,490,351	+0.82(+1.99%)
Jan 20, 2009	41.84	42.40	41.10	41.27	10,857,249	-2.94(-6.65%)
Jan 16, 2009	44.83	44.88	43.07	44.21	0	+0.71(+1.63%)
Jan 15, 2009	43.25	43.68	42.00	43.50	8,752,879	+0.31(+0.72%)
Jan 14, 2009	43.47	43.75	42.11	43.19	14,366,361	-2.03(-4.49%)
Jan 13, 2009	44.37	45.37	44.37	45.22	7,254,490	-0.48(-1.05%)
Jan 12, 2009	45.95	46.21	45.29	45.70	6,690,844	-1.43(-3.03%)
Jan 09, 2009	47.87	47.90	46.86	47.13	4,981,026	-1.68(-3.44%)
Jan 08, 2009	48.30	48.87	47.38	48.81	4,790,209	+1.35(+2.84%)
Jan 07, 2009	47.96	48.23	47.15	47.46	6,714,163	-1.59(-3.24%)
Jan 06, 2009	48.89	49.72	48.52	49.05	9,904,160	+0.02(+0.04%)
Jan 05, 2009	48.25	49.83	48.25	49.03	7,040,899	+0.58(+1.20%)
Jan 02, 2009	47.00	48.62	46.96	48.45	0	+1.71(+3.66%)
Jan 01, 2009	45.75	47.09	45.61	46.74	0	+0.00(+0.00%)
Dec 31, 2008	45.75	47.09	45.61	46.74	4,653,076	+0.92(+2.01%)
Dec 30, 2008	45.10	45.82	44.99	45.82	5,362,282	+0.50(+1.10%)
Dec 29, 2008	45.02	45.55	44.44	45.32	5,528,813	+0.87(+1.96%)
Dec 26, 2008	44.17	44.53	44.03	44.45	1,917,669	+0.28(+0.63%)
Dec 24, 2008	44.39	44.39	43.88	44.17	1,840,932	-0.60(-1.34%)
Dec 23, 2008	45.50	45.65	44.39	44.77	3,977,395	-0.13(-0.29%)
Dec 22, 2008	45.74	45.74	44.26	44.90	5,420,808	-0.23(-0.51%)
Dec 19, 2008	44.97	46.27	44.90	45.13	6,866,737	-1.32(-2.84%)
Dec 18, 2008	48.42	49.06	46.02	46.45	8,384,567	-3.14(-6.33%)
Dec 17, 2008	49.45	50.10	48.82	49.59	8,419,937	+0.25(+0.51%)
Dec 16, 2008	47.94	49.40	47.73	49.34	7,697,460	+1.59(+3.33%)
Dec 15, 2008	48.08	48.38	46.90	47.75	6,299,724	+0.71(+1.51%)
Dec 12, 2008	45.77	47.37	45.53	47.04	7,165,126	-0.10(-0.21%)
Dec 11, 2008	47.31	48.76	46.69	47.14	8,050,604	+0.97(+2.10%)
Dec 10, 2008	46.28	46.71	45.42	46.17	7,289,616	+0.35(+0.76%)
Dec 09, 2008	45.75	47.20	45.34	45.82	5,458,913	-0.15(-0.33%)
Dec 08, 2008	44.31	46.48	44.08	45.97	11,795,993	+2.45(+5.63%)
Dec 05, 2008	42.57	43.83	41.54	43.52	10,741,453	+0.19(+0.44%)
Dec 04, 2008	44.07	45.58	43.01	43.33	8,969,321	-2.00(-4.41%)
Dec 03, 2008	44.23	45.48	43.58	45.33	7,593,059	-0.55(-1.20%)
Dec 02, 2008	45.70	46.27	44.57	45.88	7,955,489	+2.31(+5.30%)
Dec 01, 2008	45.96	46.13	43.50	43.57	8,130,255	-5.12(-10.52%)
Nov 28, 2008	48.29	48.69	47.70	48.69	2,548,229	+0.32(+0.66%)
Nov 26, 2008	45.82	48.43	45.60	48.37	6,093,960	+0.97(+2.05%)
Nov 25, 2008	48.75	48.98	46.78	47.40	11,095,953	+1.26(+2.73%)
Nov 24, 2008	44.69	47.18	44.11	46.14	9,220,899	+2.80(+6.46%)
Nov 21, 2008	42.16	43.51	40.26	43.34	9,752,615	+3.78(+9.56%)
Nov 20, 2008	42.29	42.69	39.45	39.56	11,911,936	-3.82(-8.81%)
Nov 19, 2008	45.71	46.34	43.34	43.38	6,601,762	-2.13(-4.68%)
Nov 18, 2008	44.69	46.05	44.05	45.51	6,900,822	+1.72(+3.93%)
Nov 17, 2008	44.44	45.35	43.59	43.79	5,922,278	-0.11(-0.25%)
Nov 14, 2008	44.13	45.98	43.04	43.90	8,041,039	-0.71(-1.59%)
Nov 13, 2008	41.55	44.67	40.16	44.61	15,092,782	+2.48(+5.89%)
Nov 12, 2008	44.42	44.74	41.74	42.13	10,441,829	-4.94(-10.50%)
Nov 11, 2008	47.49	47.99	46.10	47.07	6,476,951	-1.70(-3.49%)
Nov 10, 2008	50.21	50.38	47.72	48.77	6,464,709	-0.72(-1.45%)
Nov 07, 2008	48.49	49.84	47.99	49.49	9,207,797	+2.51(+5.34%)
Nov 06, 2008	48.25	48.95	46.32	46.98	9,735,038	-1.97(-4.02%)
Nov 05, 2008	50.01	51.44	48.92	48.95	6,558,322	-2.31(-4.51%)
Nov 04, 2008	50.00	51.50	49.74	51.26	7,057,451	+2.79(+5.76%)

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.