Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

BP Share Price (BP.)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 588.40on 22-05-2018 at 16:30:00
Change -4.40 -0.74%
Buy 589.60
Sell 589.50
Buy / Sell BP. Shares
Last Trade: Sell 19,452 at 587.724p
Day's Volume: 47,157,176
Last Close: 592.80p
Open: 592.00p
ISIN: GB0007980591
Day's Range 584.80p - 593.30p
52wk Range: 436.95p - 593.30p
Market Capitalisation: £117,371m
VWAP: 588.759p
Shares in Issue: 19,947m

Recent Trades History BP (BP.)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*19,452587.724Ordinary
Delayed publication
17:12:15 - 22-May-18
Buy*4,100591.609Ordinary
Delayed publication
17:09:57 - 22-May-18
Buy*43,382591.915Ordinary
Delayed publication
17:22:27 - 22-May-18
Sell*105,229588.4017:50:34 - 22-May-18
Sell*75,833588.68218:38:26 - 22-May-18
Sell*173,164588.3518:38:21 - 22-May-18
Sell*553588.93718:21:46 - 22-May-18
Buy*79592.91418:21:45 - 22-May-18
Sell*253589.39418:21:46 - 22-May-18
Sell*125,411588.75817:54:58 - 22-May-18

Share Price History for BP

Time period:
to
Frequency:
Date Open High Low Close Volume
21st May 2018 (Mon)588.00593.20585.80586.3026,130,696
18th May 2018 (Fri)582.50587.00581.000.0040,623,522
17th May 2018 (Thu)576.20584.00576.10575.9030,011,686
16th May 2018 (Wed)577.50581.80574.10577.2036,035,082
15th May 2018 (Tue)564.60573.00560.40564.5044,610,254
14th May 2018 (Mon)564.60573.00560.40564.5044,610,254
11th May 2018 (Fri)566.00567.80561.30564.0029,582,106
10th May 2018 (Thu)571.30571.60559.40572.0039,911,066
9th May 2018 (Wed)559.90572.40558.50550.4058,405,482
8th May 2018 (Tue)558.10559.30549.00558.1048,651,612
7th May 2018 (Mon)0.000.000.00558.100
4th May 2018 (Fri)547.80558.10547.00543.9055,363,965
3rd May 2018 (Thu)549.60551.30542.20547.4033,657,564
2nd May 2018 (Wed)547.00550.70545.50547.7043,055,392
1st May 2018 (Tue)545.10550.10541.10538.0040,873,879
27th Apr 2018 (Fri)534.40537.90531.70537.4031,478,220
26th Apr 2018 (Thu)526.60536.20525.80535.3046,077,541
25th Apr 2018 (Wed)526.70527.80519.20524.0050,883,747
24th Apr 2018 (Tue)528.30533.90526.20533.6047,739,920
23rd Apr 2018 (Mon)517.40521.70516.20521.6035,619,323

BP. - BP Investor Summary

BP is one of the largest energy companies in the world and is among the six 'super major' multi service energy companies operating in the exploration, refinery, distribution and retail markets. The company was founded in 1909 as the Anglo-Persian Oil Company APOC (and later became the Anglo Iranian Oil Company AIOC) for the purposes of exploration in that country. After a diminishing influence in exploration in Iran owing to political changes, the company began exploration outside the Middle East in the 1950s successfully extracting oil in Alaska in 1959 and being the first to produce oil from the North Sea in the mid-1960s.

The company was privatised in 1987, however, this was just days prior to 'black Monday' and the shares were soon selling for a fraction of their initial offering. The share price recovered reasonably well and expansion of the firm continued with acquisitions such as Britoil in 1988, Amoco in 1998, and Burma Castrol and Arco in 2000. In recent years the company has shown a willingness to invest in alternative fuels and has a solar energy division (BP Solar). This is reflected in the new corporate identity introduced in 2000 based around the 'Beyond Petroleum' concept. Some 'greener' concepts have been put into practice within the company, for example in new service station design. In 2007 the company posted turnover of $284 billion employing almost 100,000 staff and operating 17 refineries and over 24,000 service stations worldwide.

News about BP (BP.)

Oil and Mining Stocks Hamper FTSE 100

News - Thursday, November 16, 2017

The UK’s leading index slipped to a six-week low last week, dragged down by declining mining and oil stocks. The FTSE 100 dropped to its lowest level since the beginning of October, with Glencore, Anglo American, Shell and BP all struggling. The falls came after global oil prices dropped by more than 1%, down to $61.40 a barrel, with other commodities also trending downwards. Oil prices had already fallen on Tuesday, with warnings coming from the International Energy Association that demand was slowing down and stockpiles were increasing....

Direct Line, Greggs and Rolls Royce Make Gains

News - Tuesday, August 01, 2017

The FTSE 100 got off to a strong start this morning, with Direct Kline opening the day up by more than six percent after increasing its interim dividend by 39 percent. Other strong performers included Rolls Royce, which reversed a difficult start to the week, gaining 3.9 percent after a morning which saw its profits increase by 150 percent during the first half of the year....

FTSE 100 Latest
Value7,877.45
Change18.28

Login to your account

Forgot Password?

Not Registered