sharecast

{{ storiesRelated.title }}

BP PLC (BP)

$29.73

11:10 04/11/24

  • 1.71% $0.50
  • Today's Low & High
  • 29.63 / 29.95
  • Open / Previous Close
  • 29.67 / 29.73
  • 52-week range
  • -17.87% -$6.47
  • Volume
  • 8,250,785
  • Market Cap(million)
  • $27,156.93m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
04-Nov-24 $29.73 $29.67 $29.95 $29.63 8,250,860 n/a
01-Nov-24 $29.23 $29.68 $29.69 $29.19 7,579,095 n/a
31-Oct-24 $29.36 $29.17 $29.49 $29.01 10,228,844 n/a
30-Oct-24 $29.02 $29.24 $29.52 $29.00 19,283,578 n/a
29-Oct-24 $29.36 $29.90 $29.92 $29.36 20,702,308 n/a
28-Oct-24 $31.05 $30.78 $31.13 $30.72 11,923,488 n/a
25-Oct-24 $31.52 $31.60 $31.68 $31.37 4,455,490 n/a
24-Oct-24 $31.30 $31.56 $31.64 $31.08 5,992,602 n/a
23-Oct-24 $31.31 $31.37 $31.46 $31.07 5,991,936 n/a
22-Oct-24 $31.58 $31.49 $31.67 $31.42 4,342,867 n/a
21-Oct-24 $31.47 $31.73 $31.85 $31.45 6,678,273 n/a
18-Oct-24 $31.33 $31.39 $31.41 $31.09 4,324,711 n/a
17-Oct-24 $31.32 $31.04 $31.35 $30.97 8,086,295 n/a
16-Oct-24 $30.93 $31.07 $31.13 $30.83 6,388,348 n/a
15-Oct-24 $30.74 $30.85 $31.08 $30.70 13,168,688 n/a
14-Oct-24 $31.99 $31.90 $32.11 $31.83 5,352,197 n/a
11-Oct-24 $32.11 $32.07 $32.33 $32.04 7,431,161 n/a
10-Oct-24 $32.34 $32.15 $32.40 $31.95 5,872,882 n/a
09-Oct-24 $31.98 $31.67 $32.08 $31.59 6,027,619 n/a
08-Oct-24 $32.03 $32.45 $32.47 $31.86 9,012,977 n/a
07-Oct-24 $33.14 $33.09 $33.29 $33.01 5,735,671 n/a
04-Oct-24 $32.88 $32.65 $33.05 $32.49 10,061,723 n/a
03-Oct-24 $32.46 $32.04 $32.54 $31.89 10,673,279 n/a
02-Oct-24 $32.37 $32.59 $32.63 $32.15 7,741,506 n/a
01-Oct-24 $32.09 $31.35 $32.26 $31.29 13,438,674 n/a