BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	44.86	45.00	44.38	44.52	4,043,433	-0.40(-0.89%)
Jan 30, 2013	45.15	45.45	44.89	44.92	7,245,077	-0.29(-0.64%)
Jan 29, 2013	44.57	45.26	44.50	45.21	6,476,788	+0.86(+1.94%)
Jan 28, 2013	44.22	44.38	44.03	44.35	3,756,020	+0.42(+0.96%)
Jan 25, 2013	44.10	44.32	43.85	43.93	6,298,062	-0.18(-0.41%)
Jan 24, 2013	44.20	44.37	44.04	44.11	5,456,767	-0.16(-0.36%)
Jan 23, 2013	43.98	44.27	43.95	44.27	5,004,216	+0.53(+1.21%)
Jan 22, 2013	43.71	43.87	43.41	43.74	5,401,931	-0.30(-0.68%)
Jan 18, 2013	44.03	44.17	43.93	44.04	4,059,802	-0.12(-0.27%)
Jan 17, 2013	44.23	44.38	44.11	44.16	4,877,953	+0.08(+0.18%)
Jan 16, 2013	44.05	44.33	43.98	44.08	5,949,371	-0.36(-0.81%)
Jan 15, 2013	44.08	44.54	44.00	44.44	4,589,606	+0.10(+0.23%)
Jan 14, 2013	44.33	44.52	44.28	44.34	5,716,097	-0.14(-0.31%)
Jan 11, 2013	44.96	44.99	44.47	44.48	6,839,864	-0.53(-1.18%)
Jan 10, 2013	44.47	45.06	44.40	45.01	9,527,330	+0.74(+1.67%)
Jan 09, 2013	43.73	44.28	43.72	44.27	9,272,004	+0.87(+2.00%)
Jan 08, 2013	43.31	43.42	43.25	43.40	3,459,827	+0.00(+0.00%)
Jan 07, 2013	43.37	43.53	43.19	43.40	4,865,368	-0.26(-0.60%)
Jan 04, 2013	43.43	43.84	43.42	43.66	7,245,690	+0.39(+0.90%)
Jan 03, 2013	42.42	43.33	42.32	43.27	11,976,950	+0.85(+2.00%)
Jan 02, 2013	42.37	42.43	42.05	42.42	5,969,604	+0.78(+1.87%)
Dec 31, 2012	41.24	41.74	41.01	41.64	6,351,474	+0.42(+1.02%)
Dec 28, 2012	41.19	41.45	41.14	41.22	4,197,232	-0.40(-0.96%)
Dec 27, 2012	41.81	41.85	41.28	41.62	4,642,482	-0.06(-0.14%)
Dec 26, 2012	41.78	41.98	41.64	41.68	2,819,745	-0.04(-0.10%)
Dec 24, 2012	41.88	41.99	41.66	41.72	2,416,595	-0.40(-0.95%)
Dec 21, 2012	41.72	42.12	41.68	42.12	5,972,772	-0.11(-0.26%)
Dec 20, 2012	41.99	42.29	41.95	42.23	4,835,323	+0.12(+0.28%)
Dec 19, 2012	41.90	42.31	41.89	42.11	6,572,677	+0.09(+0.21%)
Dec 18, 2012	41.77	42.08	41.75	42.02	6,053,154	+0.31(+0.74%)
Dec 17, 2012	41.24	41.74	41.21	41.71	5,332,517	+0.32(+0.77%)
Dec 14, 2012	41.16	41.47	41.16	41.39	4,558,114	-0.08(-0.19%)
Dec 13, 2012	41.68	41.75	41.19	41.47	5,405,852	-0.15(-0.36%)
Dec 12, 2012	41.53	41.89	41.43	41.62	4,230,902	+0.45(+1.09%)
Dec 11, 2012	41.15	41.41	41.10	41.17	2,661,063	+0.18(+0.44%)
Dec 10, 2012	41.16	41.27	40.97	40.99	3,543,654	-0.08(-0.19%)
Dec 07, 2012	41.16	41.19	40.92	41.07	4,275,858	-0.24(-0.58%)
Dec 06, 2012	41.41	41.48	41.12	41.31	3,527,298	+0.00(+0.00%)
Dec 05, 2012	40.86	41.41	40.85	41.31	5,412,205	+0.31(+0.76%)
Dec 04, 2012	41.04	41.08	40.81	41.00	6,042,582	-0.76(-1.82%)
Nov 30, 2012	41.35	41.80	41.30	41.76	4,297,848	+0.46(+1.11%)
Nov 29, 2012	41.42	41.57	41.23	41.30	4,693,479	-0.18(-0.43%)
Nov 28, 2012	40.74	41.49	40.59	41.48	8,762,990	+0.13(+0.31%)
Nov 27, 2012	41.53	41.73	41.30	41.35	3,288,094	-0.25(-0.59%)
Nov 26, 2012	41.71	41.72	41.38	41.60	4,333,244	-0.42(-1.01%)
Nov 23, 2012	41.83	42.05	41.75	42.02	2,263,295	+0.42(+1.01%)
Nov 21, 2012	41.37	41.64	41.22	41.60	4,318,733	+0.38(+0.92%)
Nov 20, 2012	41.35	41.49	40.93	41.22	4,698,700	-0.01(-0.02%)
Nov 19, 2012	40.91	41.24	40.75	41.23	5,814,563	+1.20(+3.00%)
Nov 16, 2012	40.15	40.20	39.58	40.03	6,615,066	-0.27(-0.67%)
Nov 15, 2012	40.16	41.06	40.08	40.30	7,862,325	+0.14(+0.35%)
Nov 14, 2012	40.87	40.87	40.10	40.16	4,073,384	-0.38(-0.94%)
Nov 13, 2012	40.44	40.95	40.40	40.54	4,663,990	-0.41(-1.00%)
Nov 12, 2012	41.11	41.11	40.69	40.95	3,487,136	+0.11(+0.27%)
Nov 09, 2012	40.76	41.22	40.71	40.84	4,234,157	+0.03(+0.07%)
Nov 08, 2012	41.57	41.84	40.80	40.81	7,774,185	-1.04(-2.49%)
Nov 07, 2012	42.04	42.12	41.46	41.85	12,367,128	-1.25(-2.90%)
Nov 06, 2012	42.40	43.15	42.36	43.10	5,839,212	+0.86(+2.04%)
Nov 05, 2012	42.15	42.38	42.01	42.24	6,367,100	-0.30(-0.71%)
Nov 02, 2012	42.91	42.98	42.48	42.54	5,006,400	-0.48(-1.12%)

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.