BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	40.32	40.47	40.10	40.35	5,808,400	-0.13(-0.32%)
Nov 29, 2018	40.68	40.89	40.32	40.48	8,251,220	-0.36(-0.88%)
Nov 28, 2018	40.38	40.97	40.22	40.84	6,962,476	+0.52(+1.29%)
Nov 27, 2018	40.17	40.45	40.05	40.32	5,422,114	-0.21(-0.52%)
Nov 26, 2018	40.64	40.79	40.46	40.53	6,460,244	+0.64(+1.60%)
Nov 23, 2018	39.88	40.09	39.50	39.89	8,911,500	-1.38(-3.34%)
Nov 21, 2018		41.27	41.27	41.27	0	+1.17(+2.92%)
Nov 20, 2018	40.58	40.60	39.86	40.10	8,425,170	-0.82(-2.00%)
Nov 19, 2018	40.80	40.97	40.56	40.92	6,196,441	+0.08(+0.20%)
Nov 16, 2018	40.97	41.16	40.55	40.84	6,196,500	-0.32(-0.78%)
Nov 15, 2018	40.17	41.17	39.99	41.16	7,651,752	+0.83(+2.06%)
Nov 14, 2018	40.55	40.69	40.01	40.33	8,578,882	+0.52(+1.31%)
Nov 13, 2018	40.10	40.63	39.69	39.81	11,026,318	-1.06(-2.59%)
Nov 12, 2018	41.68	41.73	40.79	40.87	5,844,746	-0.37(-0.90%)
Nov 09, 2018	40.66	41.29	40.59	41.24	7,027,700	-0.03(-0.07%)
Nov 08, 2018	42.34	42.38	41.10	41.27	7,743,925	-1.84(-4.27%)
Nov 07, 2018	43.32	43.38	42.89	43.11	7,441,455	+0.45(+1.05%)
Nov 06, 2018	42.81	42.85	42.35	42.66	6,141,752	+0.05(+0.12%)
Nov 05, 2018	42.56	42.73	42.26	42.61	6,688,591	+1.01(+2.43%)
Nov 02, 2018	42.82	42.92	41.22	41.60	8,979,100	-1.05(-2.46%)
Nov 01, 2018	43.17	43.23	42.03	42.65	8,628,241	-0.72(-1.66%)
Oct 31, 2018	43.43	43.96	43.24	43.37	12,290,779	+1.16(+2.75%)
Oct 30, 2018	42.00	42.29	41.54	42.21	9,478,439	+1.18(+2.88%)
Oct 29, 2018	41.81	41.82	40.61	41.03	7,054,777	-0.07(-0.17%)
Oct 26, 2018	40.29	41.37	40.21	41.10	10,034,000	-0.49(-1.18%)
Oct 25, 2018	41.47	41.90	41.24	41.59	6,768,626	+0.60(+1.46%)
Oct 24, 2018	42.49	42.56	40.98	40.99	9,077,244	-1.31(-3.10%)
Oct 23, 2018	42.33	42.51	41.70	42.30	9,198,523	-0.84(-1.95%)
Oct 22, 2018	43.55	43.67	43.10	43.14	6,207,425	-0.86(-1.95%)
Oct 19, 2018	44.11	44.33	43.85	44.00	5,736,300	+0.14(+0.32%)
Oct 18, 2018	43.60	44.20	43.56	43.86	7,453,846	-0.49(-1.10%)
Oct 17, 2018	44.67	44.67	44.06	44.35	4,345,763	-0.35(-0.78%)
Oct 16, 2018	44.35	44.89	44.27	44.70	3,619,182	+0.20(+0.45%)
Oct 15, 2018	44.71	44.79	44.30	44.50	4,539,583	-0.05(-0.11%)
Oct 12, 2018	44.72	44.79	44.03	44.55	6,977,300	+0.42(+0.95%)
Oct 11, 2018	44.72	44.90	43.84	44.13	9,091,537	-1.02(-2.26%)
Oct 10, 2018	46.09	46.13	45.07	45.15	5,973,590	-0.86(-1.87%)
Oct 09, 2018	45.66	46.22	45.42	46.01	4,989,468	+0.20(+0.44%)
Oct 08, 2018	45.36	45.85	45.28	45.81	5,414,296	-0.69(-1.48%)
Oct 05, 2018	46.52	46.71	46.19	46.50	5,378,600	-0.27(-0.58%)
Oct 04, 2018	46.92	47.04	46.47	46.77	5,909,251	-0.22(-0.47%)
Oct 03, 2018	47.00	47.05	46.59	46.99	6,462,834	+0.18(+0.38%)
Oct 02, 2018	46.87	46.95	46.58	46.81	5,622,516	+0.04(+0.09%)
Oct 01, 2018	46.93	46.95	46.60	46.77	6,512,612	+0.67(+1.45%)
Sep 28, 2018	46.62	46.68	46.07	46.10	5,186,300	-0.77(-1.64%)
Sep 27, 2018	46.99	47.16	46.78	46.87	12,850,207	+0.61(+1.32%)
Sep 26, 2018	46.21	46.64	46.11	46.26	10,387,190	-0.06(-0.13%)
Sep 25, 2018	46.26	46.60	46.12	46.32	15,599,141	+1.10(+2.43%)
Sep 24, 2018	45.38	45.59	45.02	45.22	6,929,033	+0.55(+1.23%)
Sep 21, 2018	44.66	44.95	44.54	44.67	8,699,700	+0.10(+0.22%)
Sep 20, 2018	44.48	44.63	44.16	44.57	9,098,180	+0.59(+1.34%)
Sep 19, 2018	43.71	44.05	43.65	43.98	5,223,680	+0.42(+0.96%)
Sep 18, 2018	43.41	43.75	43.41	43.56	4,254,282	+0.32(+0.74%)
Sep 17, 2018	43.48	43.64	43.17	43.24	3,891,523	-0.02(-0.05%)
Sep 14, 2018	43.31	43.47	43.17	43.26	2,568,200	-0.16(-0.37%)
Sep 13, 2018	43.45	43.52	43.15	43.42	3,337,705	+0.31(+0.72%)
Sep 12, 2018	43.02	43.48	43.01	43.11	4,410,031	+0.46(+1.08%)
Sep 11, 2018	41.96	42.78	41.90	42.65	5,118,943	+0.56(+1.33%)
Sep 10, 2018	42.17	42.39	42.09	42.09	3,812,394	+0.06(+0.14%)
Sep 07, 2018	41.63	42.03	41.49	42.03	4,717,500	-0.18(-0.43%)
Sep 06, 2018	42.55	42.74	42.02	42.21	4,808,196	-0.57(-1.33%)
Sep 05, 2018	42.80	42.86	42.40	42.78	5,418,064	+0.06(+0.14%)

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.