Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Bahamas Petroleum Company Historic Prices

 
     
Date Open High Low Close Volume
Aug 21, 2019 1.59 2.59 1.59 2.18 59,422,027
Aug 20, 2019 1.50 1.58 1.50 1.60 384,597
Aug 19, 2019 1.52 1.62 1.50 1.60 959,769
Aug 16, 2019 1.52 1.65 1.52 1.60 221,424
Aug 15, 2019 1.50 1.65 1.50 1.60 1,420,872
Aug 14, 2019 1.62 1.63 1.50 1.60 392,524
Aug 13, 2019 1.51 1.63 1.51 1.60 470,822
Aug 12, 2019 1.65 0.00 1.53 1.60 826,450
Aug 9, 2019 1.65 1.65 1.54 1.60 774,746
Aug 8, 2019 1.51 1.68 1.51 1.60 2,843,758
Aug 7, 2019 1.55 1.63 1.55 1.63 892,687
Aug 6, 2019 1.61 1.64 1.56 1.63 497,765
Aug 5, 2019 1.63 1.80 1.58 1.70 2,183,052
Aug 2, 2019 1.65 1.74 1.60 1.68 1,070,088
Aug 1, 2019 1.78 1.78 1.61 1.65 2,944,787
Jul 31, 2019 1.75 1.88 1.75 1.80 96,947
Jul 30, 2019 1.88 1.88 1.71 1.80 1,099,460
Jul 29, 2019 1.65 1.75 1.65 1.73 2,024,340
Jul 26, 2019 1.67 1.69 1.65 1.70 520,586
Jul 25, 2019 1.64 1.74 1.61 1.70 2,816,881
Jul 24, 2019 1.67 1.73 1.64 1.68 1,127,090
Jul 23, 2019 1.61 1.67 1.60 1.65 1,000,845
Jul 22, 2019 1.62 1.67 1.59 1.63 2,307,663
Jul 19, 2019 1.74 1.74 1.63 1.70 428,205
Jul 18, 2019 1.65 1.70 1.65 1.73 1,040,529
Jul 17, 2019 1.65 1.74 1.65 1.73 529,899
Jul 16, 2019 1.69 1.74 1.68 1.73 697,089
Jul 15, 2019 1.73 1.80 1.68 1.73 2,554,297
Jul 12, 2019 0.00 0.00 0.00 1.73 478,733
Jul 11, 2019 1.70 1.71 1.68 1.73 2,872,072
Jul 10, 2019 1.70 1.73 1.65 1.73 2,297,609
Jul 9, 2019 1.87 1.87 1.73 1.75 1,810,381
Jul 8, 2019 1.70 2.00 1.70 1.95 4,319,422
Jul 5, 2019 1.80 1.83 1.73 1.80 467,214
Jul 4, 2019 1.67 1.82 1.67 1.75 46,109
Jul 3, 2019 1.65 1.82 1.65 1.75 1,239,008
Jul 2, 2019 1.63 1.79 1.61 1.75 2,164,841
Jul 1, 2019 1.68 1.69 1.63 1.65 1,061,299
Jun 28, 2019 1.63 1.74 1.63 1.70 356,325
Jun 27, 2019 1.63 1.77 1.63 1.70 1,077,834
Jun 26, 2019 1.63 1.74 1.62 1.70 1,039,641
Jun 25, 2019 1.68 1.77 1.63 1.70 1,931,766
Jun 24, 2019 1.68 1.77 1.63 1.70 843,433
Jun 21, 2019 1.60 1.64 1.58 1.63 1,482,332
Jun 20, 2019 1.63 1.72 1.60 1.70 1,195,836
Jun 19, 2019 1.69 1.69 1.58 1.73 859,048
Jun 18, 2019 1.65 1.68 1.56 1.70 2,698,249
Jun 17, 2019 1.73 1.79 1.60 1.75 3,438,789
Jun 14, 2019 1.64 1.81 1.64 1.80 863,775
Jun 13, 2019 1.85 1.85 1.63 1.73 812,389
Showing 1 to 50 of 261