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.)

380.10

-5.00

(-1.30%)

Closed 18 December 3:30AM

Delayed by 15 minutes

Trade 6301 - 6251 (00:30-00:26)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
00:30:02	383.6	877	AT	383.6	383.65	Sell		5,913,073	6301	LSE
00:30:02	383.6	2210	AT	383.6	383.65	Sell		5,912,196	6300	LSE
00:29:52	383.55	2	AT	383.55	383.65	Sell		5,909,986	6299	LSE
00:29:52	383.55	11	AT	383.55	383.65	Sell		5,909,984	6298	LSE
00:29:47	383.55	5	AT	383.55	383.65	Sell		5,909,973	6297	LSE
00:29:47	383.55	5	AT	383.55	383.65	Sell		5,909,968	6296	LSE
00:29:36	383.55	6	AT	383.55	383.65	Sell		5,909,963	6295	LSE
00:29:30	383.55	129	AT	383.55	383.65	Sell		5,909,957	6294	LSE
00:29:30	383.6	1071	AT	383.6	383.65	Sell		5,909,828	6293	LSE
00:29:30	383.6	253	AT	383.6	383.65	Sell		5,908,757	6292	LSE
00:29:24	383.636	210	O	383.6	383.65	Buy		5,908,504	6291	LSE
00:29:24	383.63	260	O	383.6	383.65	Buy		5,908,294	6290	LSE
00:29:01	383.65	1415	AT	383.65	383.7	Sell		5,908,034	6289	LSE
00:28:59	383.68	2590	O	383.65	383.7	Buy		5,906,619	6288	LSE
00:28:53	383.665	138	O	383.65	383.7	Sell		5,904,029	6287	LSE
00:28:40	383.7	810	AT	383.7	383.75	Sell		5,903,891	6286	LSE
00:28:40	383.7	1699	AT	383.7	383.75	Sell		5,903,081	6285	LSE
00:28:40	383.7	2342	AT	383.7	383.75	Sell		5,901,382	6284	LSE
00:28:40	383.7	1	AT	383.7	383.75	Sell		5,899,040	6283	LSE
00:28:40	383.7	252	AT	383.7	383.75	Sell		5,899,039	6282	LSE
00:28:17	383.75	1154	AT	383.75	383.8	Sell		5,898,787	6281	LSE
00:28:17	383.75	621	AT	383.75	383.8	Sell		5,897,633	6280	LSE
00:28:17	383.75	621	AT	383.75	383.8	Sell		5,897,012	6279	LSE
00:28:17	383.8	2110	AT	383.8	383.85	Sell		5,896,391	6278	LSE
00:28:10	383.85	2956	AT	383.85	383.9	Sell		5,894,281	6277	LSE
00:28:10	383.85	1228	AT	383.85	383.9	Sell		5,891,325	6276	LSE
00:27:51	383.9	2	O	383.8	383.9	Buy		5,890,097	6275	LSE
00:27:50	383.85	30	O	383.8	383.9			5,890,095	6274	LSE
00:27:49	383.85	906	AT	383.85	383.9	Sell		5,890,065	6273	LSE
00:27:49	383.85	495	AT	383.8	383.85	Buy		5,889,159	6272	LSE
00:27:49	383.85	2001	AT	383.85	383.9	Sell		5,888,664	6271	LSE
00:27:49	383.85	5007	AT	383.85	383.9	Sell		5,886,663	6270	LSE
00:27:49	383.85	662	AT	383.85	383.9	Sell		5,881,656	6269	LSE
00:27:49	383.9	3	O	383.85	383.9	Buy		5,880,994	6268	LSE
00:27:45	383.886	520	O	383.85	383.9	Buy		5,880,991	6267	LSE
00:27:21	383.85	1	O	383.85	383.9	Sell		5,880,471	6266	LSE
00:27:08	383.85	658	AT	383.85	383.9	Sell		5,880,470	6265	LSE
00:27:08	383.85	1205	AT	383.85	383.9	Sell		5,879,812	6264	LSE
00:27:08	383.85	1303	AT	383.85	383.9	Sell		5,878,607	6263	LSE
00:27:05	383.767	696	O	383.8	383.9	Sell		5,877,304	6262	LSE
00:26:58	383.8	12	AT	383.75	383.8	Buy		5,876,608	6261	LSE
00:26:46	383.7	10	AT	383.65	383.7	Buy		5,876,596	6260	LSE
00:26:46	383.7	323	AT	383.65	383.7	Buy		5,876,586	6259	LSE
00:26:46	383.7	2847	AT	383.65	383.7	Buy		5,876,263	6258	LSE
00:26:45	383.7	1	O	383.65	383.7	Buy		5,873,416	6257	LSE
00:26:45	383.65	1269	AT	383.65	383.7	Sell		5,873,415	6256	LSE
00:26:45	383.65	9	AT	383.6	383.65	Buy		5,872,146	6255	LSE
00:26:45	383.65	981	AT	383.65	383.7	Sell		5,872,137	6254	LSE
00:26:45	383.65	17	AT	383.6	383.65	Buy		5,871,156	6253	LSE
00:26:45	383.6	282	AT	383.55	383.6	Buy		5,871,139	6252	LSE
00:26:45	383.6	113	AT	383.55	383.6	Buy		5,870,857	6251	LSE

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