BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	48.59	48.66	48.20	48.47	5,387,509	+0.37(+0.77%)
Feb 25, 2011	47.56	48.15	47.45	48.10	5,582,800	+0.72(+1.52%)
Feb 24, 2011	48.03	48.22	47.37	47.38	8,993,161	-0.20(-0.42%)
Feb 23, 2011	47.37	47.95	47.33	47.58	9,938,228	+0.55(+1.17%)
Feb 22, 2011	47.47	48.23	46.90	47.03	13,839,443	-0.90(-1.88%)
Feb 18, 2011	48.09	48.12	47.63	47.93	8,613,107	-0.17(-0.35%)
Feb 17, 2011	47.47	48.28	47.41	48.10	10,408,977	+0.80(+1.69%)
Feb 16, 2011	46.84	47.30	46.79	47.30	8,569,158	+0.25(+0.53%)
Feb 15, 2011	47.00	47.36	46.91	47.05	14,435,422	+0.36(+0.77%)
Feb 14, 2011	45.85	46.80	45.78	46.69	10,348,150	+0.89(+1.94%)
Feb 11, 2011	45.50	46.00	45.46	45.80	6,594,656	-0.13(-0.28%)
Feb 10, 2011	45.65	46.15	45.56	45.93	6,164,551	+0.10(+0.22%)
Feb 09, 2011	46.25	46.36	45.69	45.83	7,049,261	-0.96(-2.05%)
Feb 08, 2011	46.50	46.90	46.20	46.79	6,722,594	+0.25(+0.54%)
Feb 07, 2011	46.58	46.65	46.31	46.54	8,163,818	+0.51(+1.11%)
Feb 04, 2011	46.35	46.41	45.84	46.03	10,846,664	-0.55(-1.18%)
Feb 03, 2011	46.76	46.85	46.20	46.58	9,925,449	-0.55(-1.17%)
Feb 02, 2011	47.67	47.77	47.01	47.13	9,872,701	-0.85(-1.77%)
Feb 01, 2011	46.76	48.09	46.60	47.98	20,934,398	+0.51(+1.07%)
Jan 31, 2011	46.52	47.51	46.20	47.47	13,076,038	+1.26(+2.73%)
Jan 28, 2011	46.68	46.76	45.83	46.21	9,188,977	-0.47(-1.01%)
Jan 27, 2011	46.90	47.09	46.43	46.68	8,602,102	-0.08(-0.17%)
Jan 26, 2011	46.97	47.11	46.25	46.76	16,733,419	-0.45(-0.95%)
Jan 25, 2011	47.37	47.44	47.00	47.21	10,333,375	-0.87(-1.81%)
Jan 24, 2011	47.21	48.16	47.21	48.08	7,144,149	+0.47(+0.99%)
Jan 21, 2011	48.03	48.34	47.40	47.61	9,598,593	+0.04(+0.08%)
Jan 20, 2011	47.58	47.87	46.80	47.57	11,543,059	-0.63(-1.31%)
Jan 19, 2011	49.32	49.39	47.91	48.20	10,348,510	-1.03(-2.09%)
Jan 18, 2011	48.94	49.40	48.68	49.23	15,798,435	-0.02(-0.04%)
Jan 14, 2011	47.56	49.50	47.39	49.25	35,199,099	+1.71(+3.60%)
Jan 13, 2011	48.27	48.30	47.47	47.54	13,854,930	-0.15(-0.31%)
Jan 12, 2011	47.31	47.70	47.10	47.69	9,980,554	+0.86(+1.84%)
Jan 11, 2011	46.58	47.09	46.20	46.83	9,228,323	+0.80(+1.74%)
Jan 10, 2011	45.43	46.13	45.16	46.03	11,164,996	-0.05(-0.11%)
Jan 07, 2011	46.00	46.40	45.69	46.08	8,041,985	-0.15(-0.32%)
Jan 06, 2011	47.33	47.37	46.00	46.23	12,556,800	-0.27(-0.58%)
Jan 05, 2011	46.39	46.60	46.07	46.50	11,862,927	+0.24(+0.52%)
Jan 04, 2011	46.33	46.66	45.79	46.26	20,036,355	+1.11(+2.46%)
Jan 03, 2011	44.90	45.78	44.83	45.15	13,735,028	+0.98(+2.22%)
Dec 31, 2010	43.89	44.33	43.72	44.17	4,288,633	+0.28(+0.64%)
Dec 30, 2010	43.75	44.08	43.43	43.89	5,056,272	-0.06(-0.14%)
Dec 29, 2010	43.71	44.10	43.70	43.95	5,147,885	-0.16(-0.36%)
Dec 28, 2010	44.01	44.20	43.99	44.11	3,252,029	+0.14(+0.32%)
Dec 27, 2010	43.98	44.00	43.63	43.97	2,796,992	-0.03(-0.07%)
Dec 23, 2010	43.90	44.11	43.88	44.00	5,390,902	+0.39(+0.89%)
Dec 22, 2010	43.43	43.71	43.20	43.61	4,197,035	+0.07(+0.16%)
Dec 21, 2010	43.77	43.88	43.51	43.54	4,819,985	-0.14(-0.32%)
Dec 20, 2010	43.75	43.75	43.20	43.68	7,600,814	+0.43(+0.99%)
Dec 17, 2010	43.58	43.76	43.16	43.25	6,516,467	-0.50(-1.14%)
Dec 16, 2010	43.89	44.02	43.59	43.75	10,268,985	-0.11(-0.25%)
Dec 15, 2010	44.40	44.74	43.29	43.86	16,935,883	-0.58(-1.31%)
Dec 14, 2010	44.83	44.83	44.06	44.44	17,293,455	+1.01(+2.33%)
Dec 13, 2010	43.48	43.80	43.41	43.43	6,414,485	+0.19(+0.44%)
Dec 10, 2010	42.91	43.35	42.89	43.24	6,617,173	+0.45(+1.05%)
Dec 09, 2010	43.16	43.34	42.57	42.79	7,972,691	-0.48(-1.11%)
Dec 08, 2010	43.59	43.61	42.87	43.27	6,564,500	+0.38(+0.89%)
Dec 07, 2010	43.39	43.50	42.85	42.89	8,457,566	+0.78(+1.85%)
Dec 06, 2010	42.08	42.92	42.05	42.11	9,953,128	+0.62(+1.49%)
Dec 03, 2010	41.46	41.63	41.04	41.49	8,019,874	+0.17(+0.41%)
Dec 02, 2010	40.78	41.42	40.77	41.32	10,226,283	+0.70(+1.72%)

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.