Bp (BP.) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Bp Plc (BP.)
Bp Plc (BP.) Trades

Bp Plc (BP.)

423.95

1.75

(0.41%)

Closed 06 February 3:30AM

Delayed by 15 minutes

Last trades on 04/02/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
06:12:15	421.632	600000	O	421.15	421.3	Buy		47,593,828	20189	LSE
06:12:10	421.398	475500	O	421.15	421.3	Buy		46,993,828	20188	LSE
06:01:35	421.398	475500	O	421.15	421.3	Buy		46,518,328	20187	LSE
04:51:19	421.7	3	O	421.15	421.3	Buy		46,042,828	20186	LSE
04:47:37	422.3	3	O	421.15	421.3	Buy		46,042,825	20185	LSE
04:43:52	421.45	3	O	421.15	421.3	Buy		46,042,822	20184	LSE
04:37:15	422.3	24	O	421.15	421.3	Buy		46,042,819	20183	LSE
04:37:15	422.3	36	O	421.15	421.3	Buy		46,042,795	20182	LSE
04:34:19	421.1	1	O	421.15	421.3	Sell		46,042,759	20181	LSE
04:32:53	420.75	2	O	421.15	421.3	Sell		46,042,758	20180	LSE
04:25:32	420.75	1	O	421.15	421.3	Sell		46,042,756	20179	LSE
04:22:20	421.85	1	O	421.15	421.3	Buy		46,042,755	20178	LSE
04:16:30	422.05	2	O	421.15	421.3	Buy		46,042,754	20177	LSE
04:14:49	421.0	1	O	421.15	421.3	Sell		46,042,752	20176	LSE
04:07:54	422.2	204653	O	421.15	421.3	Buy		46,042,751	20175	LSE
04:07:54	422.2	6235	O	421.15	421.3	Buy		45,838,098	20174	LSE
04:07:53	422.2	11770	O	421.15	421.3	Buy		45,831,863	20173	LSE
04:07:52	422.2	4344	O	421.15	421.3	Buy		45,820,093	20172	LSE
04:07:52	422.2	25000	O	421.15	421.3	Buy		45,815,749	20171	LSE
04:07:52	422.2	44247	O	421.15	421.3	Buy		45,790,749	20170	LSE
04:07:52	422.2	34830	O	421.15	421.3	Buy		45,746,502	20169	LSE
04:07:51	422.2	5728	O	421.15	421.3	Buy		45,711,672	20168	LSE
04:07:51	422.2	8549	O	421.15	421.3	Buy		45,705,944	20167	LSE
04:07:51	422.2	131058	O	421.15	421.3	Buy		45,697,395	20166	LSE
04:07:51	422.2	86707	O	421.15	421.3	Buy		45,566,337	20165	LSE
04:07:51	422.2	12457	O	421.15	421.3	Buy		45,479,630	20164	LSE
04:07:51	422.2	1220	O	421.15	421.3	Buy		45,467,173	20163	LSE
04:07:51	422.2	27318	O	421.15	421.3	Buy		45,465,953	20162	LSE
04:07:51	422.2	403	O	421.15	421.3	Buy		45,438,635	20161	LSE
04:07:51	422.2	20267	O	421.15	421.3	Buy		45,438,232	20160	LSE
04:07:50	422.2	78615	O	421.15	421.3	Buy		45,417,965	20159	LSE
04:07:50	422.2	108964	O	421.15	421.3	Buy		45,339,350	20158	LSE
04:07:50	422.2	6735	O	421.15	421.3	Buy		45,230,386	20157	LSE
04:02:09	419.1	1	O	421.15	421.3	Sell		45,223,651	20156	LSE
04:00:22	420.8	2	O	421.15	421.3	Sell		45,223,650	20155	LSE
03:59:00	421.0	114	O	421.15	421.3	Sell		45,223,648	20154	LSE
03:58:04	422.2	9914	O	421.15	421.3	Buy		45,223,534	20153	LSE
03:58:04	422.2	1900	O	421.15	421.3	Buy		45,213,620	20152	LSE
03:55:17	418.9	6	O	421.15	421.3	Sell		45,211,720	20151	LSE
03:54:30	419.4	103	O	421.15	421.3	Sell		45,211,714	20150	LSE
03:54:21	420.89	5318	O	421.15	421.3	Sell		45,211,611	20149	LSE
03:50:32	420.55	6	O	421.15	421.3	Sell		45,206,293	20148	LSE
03:41:43	419.7	5	O	421.15	421.3	Sell		45,206,287	20147	LSE
03:39:14	422.2	15	O	421.15	421.3	Buy		45,206,282	20146	LSE
03:37:28	419.5	5	O	421.15	421.3	Sell		45,206,267	20145	LSE
03:37:27	419.5	2	O	421.15	421.3	Sell		45,206,262	20144	LSE
03:37:10	422.2	175493	O	421.15	421.3	Buy		45,206,260	20143	LSE
03:37:10	422.2	44216	O	421.15	421.3	Buy		45,030,767	20142	LSE
03:37:08	422.2	2916	O	421.15	421.3	Buy		44,986,551	20141	LSE
03:36:51	422.2	4208	AT	421.15	421.3	Buy		44,983,635	20140	LSE
03:36:43	419.5	1	O	421.15	421.3	Sell		44,979,427	20139	LSE
03:35:04	422.2	8930	AT	421.15	421.3	Buy		44,979,426	20138	LSE
03:35:04	422.2	8930	AT	421.15	421.3	Buy		44,970,496	20137	LSE
03:35:03	422.2	511539	O	421.15	421.3	Buy		44,961,566	20136	LSE
03:35:03	422.2	6365	O	421.15	421.3	Buy		44,450,027	20135	LSE
03:35:03	422.2	33640	O	421.15	421.3	Buy		44,443,662	20134	LSE
03:35:03	422.2	6140	O	421.15	421.3	Buy		44,410,022	20133	LSE
03:35:03	422.2	1162	O	421.15	421.3	Buy		44,403,882	20132	LSE
03:35:03	422.2	8930	AT	421.15	421.3	Buy		44,402,720	20131	LSE
03:35:03	422.2	21508494	UT	421.15	421.3	Buy		44,393,790	20130	LSE
03:34:54	419.3	5	O	421.15	421.3	Sell		22,885,296	20129	LSE
03:30:34	419.6	1	O	421.15	421.3	Sell		22,885,291	20128	LSE
03:29:59	421.15	503	AT	421.15	421.3	Sell		22,885,290	20127	LSE
03:29:59	421.3	2251	AT	421.15	421.3	Buy		22,884,787	20126	LSE
03:29:59	421.25	2212	AT	421.15	421.25	Buy		22,882,536	20125	LSE
03:29:59	421.2	250	AT	421.2	421.35	Sell		22,880,324	20124	LSE
03:29:59	421.2	2288	AT	421.2	421.35	Sell		22,880,074	20123	LSE
03:29:59	421.25	2226	AT	421.25	421.35	Sell		22,877,786	20122	LSE
03:29:59	421.25	1591	AT	421.25	421.35	Sell		22,875,560	20121	LSE
03:29:56	421.3	174	AT	421.25	421.3	Buy		22,873,969	20120	LSE
03:29:54	421.255	1350	O	421.2	421.35	Sell		22,873,795	20119	LSE
03:29:54	421.303	2714	O	421.2	421.35	Buy		22,872,445	20118	LSE
03:29:43	421.3	78	AT	421.25	421.3	Buy		22,869,731	20117	LSE
03:29:43	421.25	370	AT	421.25	421.3	Sell		22,869,653	20116	LSE
03:29:43	421.25	1478	AT	421.25	421.3	Sell		22,869,283	20115	LSE
03:29:41	421.25	2014	AT	421.25	421.3	Sell		22,867,805	20114	LSE
03:29:41	421.25	2014	AT	421.2	421.25	Buy		22,865,791	20113	LSE
03:29:38	421.2	1380	AT	421.2	421.25	Sell		22,863,777	20112	LSE
03:29:38	421.2	2040	AT	421.2	421.25	Sell		22,862,397	20111	LSE
03:29:38	421.25	80	O	421.2	421.25	Buy		22,860,357	20110	LSE
03:29:38	421.2	2040	AT	421.2	421.25	Sell		22,860,277	20109	LSE
03:29:38	421.2	2070	AT	421.2	421.25	Sell		22,858,237	20108	LSE
03:29:37	421.2	1400	AT	421.15	421.25			22,856,167	20107	LSE
03:29:37	421.2	2070	AT	421.2	421.25	Sell		22,854,767	20106	LSE
03:29:37	421.2	1400	AT	421.2	421.3	Sell		22,852,697	20105	LSE
03:29:37	421.2	2070	AT	421.2	421.3	Sell		22,851,297	20104	LSE
03:29:35	421.25	2200	O	421.2	421.3			22,849,227	20103	LSE
03:29:35	421.2	30	O	421.2	421.3	Sell		22,847,027	20102	LSE
03:29:31	421.25	1093	O	421.2	421.3			22,846,997	20101	LSE

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions