Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

BP PLC (BP)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
4.21 -0.06    -1.45%
11:17:00 - Delayed Data. Currency in EUR ( Disclaimer )
  • Volume: 766,640
  • Bid/Ask: 4.21 / 4.21
  • Day's Range: 4.20 - 4.29
Type:  Equity
Market:  Germany
ISIN:  GB0007980591 
S/N:  850517
BP 4.21 -0.06 -1.45%

BP Historical Data

 
Assess BP share price history. View the open price, closing price, historical highs, lows, changes and % change of the BP stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
27/09/2021 - 27/10/2021
 
Download Data
Date Price Open High Low Vol. Change %
Oct 27, 2021 4.21 4.25 4.29 4.20 766.64K -1.45%
Oct 26, 2021 4.27 4.28 4.31 4.24 963.98K 0.33%
Oct 25, 2021 4.26 4.24 4.30 4.23 809.46K 0.66%
Oct 22, 2021 4.23 4.21 4.25 4.20 843.48K 0.24%
Oct 21, 2021 4.22 4.31 4.32 4.20 1.12M -2.41%
Oct 20, 2021 4.32 4.31 4.34 4.22 1.15M 0.32%
Oct 19, 2021 4.31 4.29 4.33 4.26 659.06K 0.14%
Oct 18, 2021 4.30 4.34 4.40 4.27 1.80M -0.83%
Oct 15, 2021 4.34 4.27 4.34 4.24 1.67M 2.17%
Oct 14, 2021 4.25 4.20 4.26 4.18 1.39M 1.14%
Oct 13, 2021 4.20 4.22 4.24 4.13 1.04M -0.24%
Oct 12, 2021 4.21 4.25 4.25 4.16 1.49M 0.33%
Oct 11, 2021 4.20 4.19 4.26 4.19 2.63M 0.77%
Oct 08, 2021 4.16 4.10 4.18 4.07 1.91M 2.21%
Oct 07, 2021 4.07 4.09 4.11 3.97 1.19M 0.15%
Oct 06, 2021 4.07 4.14 4.18 4.00 1.76M -1.60%
Oct 05, 2021 4.13 4.03 4.15 4.03 2.62M 2.58%
Oct 04, 2021 4.03 3.96 4.07 3.93 2.25M 2.13%
Oct 01, 2021 3.95 3.90 3.99 3.88 1.35M 0.82%
Sep 30, 2021 3.91 3.91 3.98 3.88 1.81M 0.62%
Sep 29, 2021 3.89 3.89 3.92 3.83 1.05M -0.26%
Sep 28, 2021 3.90 3.88 3.98 3.86 4.32M 0.62%
Sep 27, 2021 3.88 3.73 3.88 3.73 2.64M 4.19%
Highest: 4.40 Lowest: 3.73 Difference: 0.67 Average: 4.14 Change %: 13.17
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

BP Comments

Write your thoughts about BP Plc
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Matt Hester
Matt Hester Oct 14, 2021 7:52
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
BP funded energy company “pure planet” gone bust. Read the news
Reply
0 5
Report
Copper cobalt gdsboroa
Copper cobalt gdsboroa Oct 14, 2021 7:52
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Who cares. Share way off a reasonable price.
Reply
1 0
Report
Mo Ahmadi
Mo Ahmadi Oct 14, 2021 7:52
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
did you know that company you mentioned is not even a daily pocket money for BP? do more research.
Reply
1 0
Report
Mo Ahmadi
Mo Ahmadi Oct 12, 2021 21:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
the true price of BP should be 550 and it will get there in no times
Reply
8 3
Report
Ashy Patel
Ashy Patel Oct 12, 2021 21:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hope your right Mo. Good luck all
Reply
0 0
Report
Ash Hasan
Ash Hasan Oct 08, 2021 5:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
On track for 380 to 400 by end Dec. Global consumption will continue to rise as more countries open up and as energy use increases naturally over the winter period.
Reply
13 0
Report
Mo Ahmadi
Mo Ahmadi Oct 08, 2021 5:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
it will be 500 by Christmas
Reply
2 1
Report
Daren Riseley
Daren Riseley Oct 06, 2021 12:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Weakness in overall market should see this trade down to 330 in minimum
Reply
0 5
Report
Daren Riseley
Daren Riseley Oct 06, 2021 12:57
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Well got that wrong only retraced to 338 🤨
Reply
0 0
Report
Craig Nelson
Craig Nelson Oct 04, 2021 20:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I just fancy BP as a defensive stock against other high risk investments.... now 344p
Reply
2 0
Report
Adam Young
Adam Young Oct 04, 2021 20:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It just has great prospects! One of the few out there that has rock solid fundamentals! I'm in since 286 and very pleased so far! I actually hope we pullback a bit soon so I can add a bit more.
Reply
4 0
Report
Mark Olive
magicpiano Oct 04, 2021 20:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It's really not defensive in fact the opposite.
Reply
0 2
Report
Craig Nelson
Craig Nelson Oct 04, 2021 20:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Mark Olive can you explain ?
Reply
0 0
Report
Lee Baldwin
Lee Baldwin Sep 30, 2021 14:01
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Brent falling
Reply
0 1
Report
Craig Nelson
Craig Nelson Sep 30, 2021 10:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
super value compared to other sector's and winter is on its way... (341p 5000 BUY)
Reply
5 2
Report
Craig Nelson
Craig Nelson Sep 30, 2021 10:40
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
bought in at 300p and doubled down at 340p like the Divi forecast and the long term cap growth to 400p plus... heavily weighted in BP and OIL
Reply
2 1
Report
bob sharman
bob sharman Sep 29, 2021 16:15
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
nice fat dividend!..keep it up!
Reply
2 1
Report
Jonny Tr
Jonny Tr Sep 28, 2021 14:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
keep queing up for petrol guys! i want my nice dividends:)
Reply
6 2
Report
Lee Baldwin
Lee Baldwin Sep 28, 2021 14:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I'm out bottled it?
Reply
2 0
Report
Adam Young
Adam Young Sep 28, 2021 13:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I got my divi payment today. Very nice and based on how the company is performing many more great divi payments are on the way!
Reply
3 0
Report
bob sharman
bob sharman Sep 28, 2021 10:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
BP says we got plenty of fuel!....(not)
Reply
1 1
Report
Jonny Tr
Jonny Tr Sep 28, 2021 4:10
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
oh yes, fabricate supply issues and push up fuel prices. Nice dividend hike coming up!!
Reply
2 0
Report
Lee Baldwin
Lee Baldwin Sep 27, 2021 15:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Stuck at 330???
Reply
0 2
Report
Lee Baldwin
Lee Baldwin Sep 27, 2021 13:01
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Queing round the block for fuel
Reply
3 0
Report
Lee Baldwin
Lee Baldwin Sep 27, 2021 8:44
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
350+
Reply
5 0
Report
James Mills
James Mills Sep 24, 2021 15:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Petrol stations rammed
Reply
2 0
Report
Ash Hasan
Ash Hasan Sep 23, 2021 16:49
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Should be at 380 to 400 by 31 December 2021 with majority of the worlds largest economies energy consumption rising back to pre covid levels
Reply
7 0
Report
Craig Nelson
Craig Nelson Sep 22, 2021 12:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
317p and on the rise.. Been undervalued for so long with great dividend returns BUY
Reply
6 0
Report
Daren Riseley
Daren Riseley Sep 22, 2021 11:46
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
100dma 334.00 ill take sone off the table there
Reply
0 0
Report
Lee Baldwin
Lee Baldwin Sep 20, 2021 13:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Looks like sub 3 again, short term
Reply
0 9
Report
Lee Baldwin
Lee Baldwin Sep 15, 2021 14:16
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Still think this is way undervalued
Reply
19 1
Report
RAkIBUL HASSAN
RAkIBUL HASSAN Sep 13, 2021 15:47
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
3QR
Reply
2 0
Report
Lee Baldwin
Lee Baldwin Sep 13, 2021 11:12
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Will BP ever recover from these miserable lows?
Reply
3 0
Report
Mo Ahmadi
Mo Ahmadi Sep 13, 2021 11:12
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
yes it will...and with the style too
Reply
3 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email