BP PLC (BP)

BP
🏛️ Vereinigtes Königreich →
445.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 440.15 446.15 439.40 445.50 21.8M
2025-09-25 436.65 440.65 435.85 440.15 16.0M
2025-09-24 431.00 439.25 427.75 438.35 25.8M
2025-09-23 425.80 434.60 424.40 431.80 24.8M
2025-09-22 421.15 425.25 419.55 424.50 16.6M
2025-09-19 426.85 427.50 420.55 420.55 57.0M
2025-09-18 419.75 426.20 418.30 425.60 22.1M
2025-09-17 421.80 422.00 416.40 419.05 17.4M
2025-09-16 420.95 421.80 415.75 421.80 22.5M
2025-09-15 421.10 423.40 416.70 419.05 104.0M
2025-09-12 420.30 426.10 419.10 420.55 25.5M
2025-09-11 427.15 430.60 422.65 424.95 15.1M
2025-09-10 419.95 425.85 419.10 423.75 20.3M
2025-09-09 418.20 426.50 417.60 422.90 18.5M
2025-09-08 420.35 423.05 413.95 417.55 16.2M
2025-09-05 424.10 426.80 414.15 415.65 23.6M
2025-09-04 425.00 427.60 422.90 426.90 17.3M
2025-09-03 438.10 439.85 426.50 427.35 28.4M
2025-09-02 432.50 435.90 430.40 434.20 25.8M
2025-09-01 432.75 433.70 430.50 431.05 10.7M
2025-08-29 434.80 437.45 432.10 432.10 25.4M
2025-08-28 429.75 431.00 426.20 429.10 20.8M
2025-08-27 426.55 432.50 425.75 429.05 22.3M
2025-08-26 429.20 429.90 423.05 424.35 36.8M
2025-08-22 421.50 427.25 420.50 423.45 17.5M
2025-08-21 420.70 422.00 417.85 419.50 11.4M
2025-08-20 418.05 421.20 414.15 418.90 25.3M
2025-08-19 418.95 422.00 416.95 420.50 14.1M
2025-08-18 421.70 421.85 415.55 419.45 35.4M
2025-08-15 418.30 423.10 416.40 421.40 31.9M
2025-08-14 414.50 415.65 409.50 414.05 35.7M
2025-08-13 421.25 422.00 416.80 418.35 27.3M
2025-08-12 422.95 425.55 419.95 424.05 25.0M
2025-08-11 422.90 426.50 419.55 423.50 14.4M
2025-08-08 423.75 425.85 420.70 423.20 45.1M
2025-08-07 425.05 430.65 423.95 425.75 46.7M
2025-08-06 420.00 433.65 418.40 430.35 42.5M
2025-08-05 411.35 419.35 407.95 417.45 50.1M
2025-08-04 403.05 407.55 401.05 406.05 72.6M
2025-08-01 405.00 406.70 397.25 398.70 16.5M
2025-07-31 403.55 408.20 401.80 404.75 22.5M
2025-07-30 409.95 410.45 403.80 405.30 21.3M
2025-07-29 407.35 409.90 404.30 405.65 21.3M
2025-07-28 401.30 407.30 400.80 406.60 20.0M
2025-07-25 397.80 400.50 393.35 397.80 51.0M
2025-07-24 405.00 407.80 397.30 397.75 26.9M
2025-07-23 404.35 408.35 403.75 404.55 29.0M
2025-07-22 398.75 404.95 398.70 402.70 50.8M
2025-07-21 400.55 403.40 397.65 400.95 75.8M
2025-07-18 401.75 405.60 399.65 399.90 33.6M
2025-07-17 396.80 398.35 394.15 397.25 18.6M
2025-07-16 397.10 402.20 395.30 396.00 40.5M
2025-07-15 396.40 399.80 395.75 397.80 60.6M
2025-07-14 402.25 403.35 396.00 397.20 51.8M
2025-07-11 392.45 403.00 390.55 402.05 45.9M
2025-07-10 385.45 390.80 381.90 388.75 24.8M
2025-07-09 385.00 388.95 384.50 384.50 31.3M
2025-07-08 371.70 384.55 371.55 383.70 34.0M
2025-07-07 377.75 379.00 370.90 371.75 21.7M
2025-07-04 376.05 379.90 376.05 379.25 13.8M
2025-07-03 383.75 383.75 378.15 378.75 22.3M
2025-07-02 371.25 382.90 370.65 379.40 41.8M
2025-07-01 364.30 369.10 363.00 368.25 23.4M
2025-06-30 369.70 370.00 364.55 365.70 31.2M
2025-06-27 368.80 371.65 367.45 370.40 25.9M
2025-06-26 367.10 370.75 362.20 369.15 34.9M
2025-06-25 366.40 371.40 362.25 364.40 56.0M
2025-06-24 364.50 371.35 362.10 367.95 119.4M
2025-06-23 391.00 392.35 386.00 386.40 27.1M
2025-06-20 388.00 391.45 383.95 384.70 86.8M
2025-06-19 390.20 393.45 389.75 392.95 20.5M
2025-06-18 390.50 392.45 384.45 386.50 33.2M
2025-06-17 384.55 391.35 383.00 389.05 28.6M
2025-06-16 392.40 393.80 379.05 382.70 49.1M
2025-06-13 390.25 395.20 383.85 386.35 53.4M
2025-06-12 377.85 381.75 376.55 380.70 31.7M
2025-06-11 372.35 377.00 370.35 373.60 105.4M
2025-06-10 364.90 374.10 364.90 373.80 40.1M
2025-06-09 360.85 363.70 359.15 362.20 57.3M
2025-06-06 358.05 361.45 357.50 361.45 43.5M
2025-06-05 356.05 361.40 355.55 357.90 31.7M
2025-06-04 365.15 365.15 357.90 358.55 39.4M
2025-06-03 363.00 365.65 358.45 365.40 43.8M
2025-06-02 360.30 365.60 359.75 363.10 59.1M
2025-05-30 360.00 361.80 357.15 359.75 72.5M
2025-05-29 361.10 363.50 356.60 358.00 101.8M
2025-05-28 360.05 362.10 357.25 358.25 20.8M
2025-05-27 356.55 362.70 356.50 360.05 25.8M
2025-05-23 358.25 360.45 351.20 356.20 68.8M
2025-05-22 358.05 361.50 353.45 356.80 33.6M
2025-05-21 365.50 366.30 361.05 362.25 39.7M
2025-05-20 365.65 367.40 362.95 365.70 38.7M
2025-05-19 366.00 370.85 364.85 365.50 31.0M
2025-05-16 371.70 374.05 367.40 372.80 63.2M
2025-05-15 369.60 370.50 361.35 368.25 147.4M
2025-05-14 384.75 385.45 378.90 381.00 20.0M
2025-05-13 378.90 384.20 376.15 382.75 59.1M
2025-05-12 374.10 386.35 374.10 380.60 53.2M
2025-05-09 362.25 373.20 360.35 372.30 71.8M
2025-05-08 353.80 356.40 349.95 355.50 46.4M
2025-05-07 354.60 355.10 349.85 350.85 41.4M
2025-05-06 359.05 362.50 351.10 355.15 68.5M
2025-05-02 354.05 358.05 344.60 350.30 77.0M
2025-05-01 343.80 350.00 337.65 350.00 28.4M
2025-04-30 348.70 352.60 344.60 350.30 63.2M
2025-04-29 350.00 355.55 345.00 353.20 46.1M
2025-04-28 366.00 367.70 361.90 362.00 23.4M
2025-04-25 365.25 367.20 360.45 364.45 49.6M
2025-04-24 361.30 365.35 360.00 362.20 43.7M
2025-04-23 366.85 379.70 356.85 357.75 110.4M
2025-04-22 356.95 360.20 355.65 358.95 61.0M
2025-04-17 353.10 360.75 351.40 359.40 57.5M
2025-04-16 340.40 355.85 339.50 354.25 42.4M
2025-04-15 342.40 351.00 342.00 346.75 37.1M
2025-04-14 339.95 350.25 338.15 341.20 60.7M
2025-04-11 338.60 340.75 329.80 331.70 80.5M
2025-04-10 365.50 369.25 341.60 341.60 46.7M
2025-04-09 342.20 343.45 329.25 332.95 109.2M
2025-04-08 358.80 364.60 352.30 354.25 52.4M
2025-04-07 347.85 368.15 342.60 348.95 77.7M
2025-04-04 400.05 400.25 365.15 370.70 69.1M
2025-04-03 422.20 424.75 397.30 400.45 57.4M
2025-04-02 433.15 438.55 432.55 433.10 34.3M
2025-04-01 435.85 437.60 430.35 433.00 25.4M
2025-03-31 434.25 438.40 431.95 436.10 43.8M
2025-03-28 439.65 442.05 434.05 435.50 40.6M
2025-03-27 442.70 446.60 441.15 446.00 55.3M
2025-03-26 444.80 450.10 442.85 447.00 29.6M
2025-03-25 441.55 449.50 439.85 441.90 82.1M
2025-03-24 447.60 449.00 440.45 440.80 28.1M
2025-03-21 447.00 450.00 443.65 450.00 135.2M
2025-03-20 444.35 448.50 442.30 448.50 69.7M
2025-03-19 435.65 442.35 435.65 442.35 39.5M
2025-03-18 434.00 440.40 433.90 437.80 33.0M
2025-03-17 429.25 433.20 427.90 431.85 42.9M
2025-03-14 419.10 429.10 417.30 429.00 51.6M
2025-03-13 413.50 420.50 412.70 417.85 30.4M
2025-03-12 414.15 416.95 407.95 416.95 40.1M
2025-03-11 419.35 422.15 410.40 411.70 39.6M
2025-03-10 415.40 422.40 414.15 418.45 46.8M
2025-03-07 411.00 415.85 409.95 413.45 43.7M
2025-03-06 413.25 413.50 406.50 409.10 65.4M
2025-03-05 413.05 416.05 405.65 408.20 44.8M
2025-03-04 416.85 419.95 406.10 408.00 117.2M
2025-03-03 437.90 441.10 432.75 432.75 101.7M
2025-02-28 436.55 439.85 431.70 437.35 68.6M
2025-02-27 430.25 438.85 429.15 437.85 70.0M
2025-02-26 436.85 443.00 425.10 430.90 69.6M
2025-02-25 444.80 448.15 436.90 436.90 59.0M
2025-02-24 448.40 450.25 444.70 446.50 29.5M
2025-02-21 450.40 451.60 445.80 447.50 85.1M
2025-02-20 452.60 454.15 448.15 452.00 62.8M
2025-02-19 467.00 469.65 461.60 463.30 31.8M
2025-02-18 462.45 466.80 460.45 462.40 23.3M
2025-02-17 465.70 465.90 462.50 462.75 11.1M
2025-02-14 463.15 469.80 460.30 467.80 49.6M
2025-02-13 465.00 469.00 460.95 463.90 51.3M
2025-02-12 460.00 471.15 454.05 468.75 24.5M
2025-02-11 468.70 469.85 456.00 462.25 50.3M
2025-02-10 461.40 468.85 455.00 465.15 115.5M
2025-02-07 429.10 435.40 428.45 433.25 79.7M
2025-02-06 424.45 436.05 424.45 429.00 36.0M
2025-02-05 422.50 426.70 421.50 423.95 50.3M
2025-02-04 414.55 422.55 411.40 422.20 46.8M
2025-02-03 417.00 427.00 410.25 420.00 47.2M
2025-01-31 423.50 426.00 419.50 422.50 52.4M
2025-01-30 417.30 423.00 415.30 421.50 28.8M
2025-01-29 416.60 419.10 412.15 416.40 51.5M
2025-01-28 420.95 423.35 416.25 418.35 31.9M
2025-01-27 419.45 422.45 416.25 416.95 39.4M
2025-01-24 424.05 425.75 418.70 419.85 46.2M
2025-01-23 422.55 427.30 422.55 423.75 25.5M
2025-01-22 424.45 429.30 423.50 426.25 27.9M
2025-01-21 429.70 431.00 425.10 426.85 36.4M
2025-01-20 432.65 435.25 428.95 429.70 41.2M
2025-01-17 434.50 439.10 433.75 434.30 40.9M
2025-01-16 428.15 432.85 426.90 428.80 35.1M
2025-01-15 425.45 426.45 420.70 423.00 48.7M
2025-01-14 419.20 424.55 416.70 420.25 104.1M
2025-01-13 432.05 433.90 426.05 431.20 46.8M
2025-01-10 422.85 434.70 421.80 425.10 40.1M
2025-01-09 419.00 426.15 418.30 422.70 23.1M
2025-01-08 424.85 426.15 416.95 420.40 38.0M
2025-01-07 414.55 422.00 411.90 422.00 42.1M
2025-01-06 409.50 415.70 406.80 414.05 30.1M
2025-01-03 403.95 410.45 403.10 407.95 28.4M
2025-01-02 395.00 404.05 394.65 403.15 26.2M