Saturday, 30 March 2024
Bp - British Petroleum Plc
Date | Open | High | Low | Close | Volume |
14/10/22 | 460.80 | 465.61 | 452.90 | 455.05 | 51,560,919 |
13/10/22 | 451.05 | 461.25 | 446.20 | 458.25 | 35,183,819 |
12/10/22 | 453.55 | 458.75 | 446.45 | 449.35 | 37,645,792 |
11/10/22 | 456.00 | 457.45 | 446.95 | 452.60 | 39,754,065 |
10/10/22 | 463.50 | 469.85 | 460.75 | 462.45 | 37,919,486 |
07/10/22 | 462.35 | 471.19 | 460.55 | 469.10 | 63,452,909 |
06/10/22 | 460.40 | 462.20 | 450.55 | 460.35 | 76,525,774 |
05/10/22 | 454.30 | 461.80 | 446.50 | 460.20 | 91,652,551 |
04/10/22 | 447.50 | 456.90 | 442.70 | 454.50 | 78,836,406 |
03/10/22 | 432.00 | 446.40 | 432.00 | 442.70 | 47,579,414 |
30/09/22 | 432.00 | 439.95 | 428.10 | 433.10 | 40,927,178 |
29/09/22 | 434.30 | 438.50 | 426.25 | 432.05 | 87,126,356 |
28/09/22 | 425.40 | 437.85 | 421.10 | 435.90 | 56,269,353 |
26/09/22 | 423.55 | 434.70 | 422.30 | 430.10 | 51,536,820 |
23/09/22 | 453.25 | 456.20 | 428.35 | 433.10 | 105,384,380 |
22/09/22 | 453.20 | 464.55 | 451.20 | 458.25 | 44,199,242 |
21/09/22 | 455.85 | 466.00 | 453.25 | 455.55 | 47,779,470 |
20/09/22 | 451.90 | 463.00 | 451.44 | 452.50 | 50,205,810 |
16/09/22 | 454.30 | 460.54 | 450.95 | 452.05 | 192,087,202 |
15/09/22 | 462.50 | 466.80 | 453.95 | 456.55 | 44,965,722 |
14/09/22 | 457.45 | 465.95 | 454.20 | 462.30 | 52,690,774 |
13/09/22 | 460.85 | 466.00 | 456.35 | 461.55 | 46,399,900 |
12/09/22 | 458.75 | 461.85 | 454.75 | 457.85 | 38,435,954 |
09/09/22 | 447.30 | 455.75 | 445.05 | 450.80 | 38,650,513 |
08/09/22 | 444.15 | 449.95 | 439.76 | 443.05 | 45,650,262 |
07/09/22 | 447.55 | 454.40 | 440.51 | 441.25 | 87,143,450 |
06/09/22 | 461.60 | 462.25 | 449.80 | 452.70 | 52,588,257 |
05/09/22 | 452.75 | 467.49 | 450.22 | 463.35 | 54,294,811 |
02/09/22 | 447.00 | 457.55 | 443.95 | 453.70 | 56,820,686 |
01/09/22 | 442.00 | 445.80 | 436.50 | 441.20 | 57,245,909 |
31/08/22 | 451.10 | 452.40 | 428.25 | 441.50 | 124,438,705 |
30/08/22 | 463.15 | 469.60 | 447.00 | 449.25 | 63,076,041 |
26/08/22 | 461.50 | 464.10 | 457.30 | 457.80 | 35,420,028 |
25/08/22 | 460.10 | 463.80 | 458.65 | 459.45 | 32,948,449 |
24/08/22 | 460.00 | 460.60 | 452.55 | 452.95 | 52,844,661 |
23/08/22 | 449.05 | 459.85 | 445.95 | 459.40 | 39,377,788 |
22/08/22 | 440.10 | 452.50 | 439.95 | 449.00 | 43,508,227 |
19/08/22 | 442.00 | 449.90 | 441.55 | 447.80 | 46,023,417 |
18/08/22 | 432.60 | 443.07 | 429.21 | 442.00 | 42,248,322 |
17/08/22 | 428.70 | 433.15 | 425.45 | 430.90 | 48,669,836 |
16/08/22 | 424.05 | 432.10 | 424.05 | 426.50 | 41,081,602 |
15/08/22 | 433.05 | 435.45 | 417.45 | 425.50 | 64,380,728 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |