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 7, 2020 2.3845 2.80 2.3025 2.70 6,968,992
Aug 6, 2020 2.40 2.425 2.27 2.38 2,754,078
Aug 5, 2020 2.37 2.445 2.2625 2.375 1,366,598
Aug 4, 2020 2.3375 2.50 2.301 2.375 1,600,564
Aug 3, 2020 2.3325 2.50 2.25 2.375 2,525,859
Jul 31, 2020 2.325 2.4475 2.325 2.375 1,765,606
Jul 30, 2020 2.40999 2.45 2.3325 2.375 2,167,809
Jul 29, 2020 2.59 2.625 2.30 2.40 3,063,406
Jul 28, 2020 2.48 2.545 2.365 2.50 3,304,596
Jul 27, 2020 2.50 2.539 2.365 2.45 4,636,315
Jul 24, 2020 2.3675 2.70 2.30 2.40 12,968,380
Jul 23, 2020 2.22 2.388 2.22 2.25 1,948,113
Jul 22, 2020 2.50 2.50 2.211 2.35 4,267,529
Jul 21, 2020 2.275 2.45 2.20 2.42 7,453,872
Jul 20, 2020 2.3945 2.45 2.135 2.225 7,830,321
Jul 17, 2020 2.40 2.49 2.20 2.375 6,036,388
Jul 16, 2020 2.325 2.60 2.2825 2.50 3,540,512
Jul 15, 2020 2.25 2.50 2.2275 2.375 5,488,424
Jul 14, 2020 2.3275 2.50 2.15 2.30 9,079,579
Jul 13, 2020 2.465 2.60 2.25 2.45 6,401,060
Jul 10, 2020 2.43 2.60 2.40 2.50 3,879,168
Jul 9, 2020 2.625 2.80 2.40 2.50 8,640,591
Jul 8, 2020 2.30 3.00 2.30 2.65 10,238,117
Jul 7, 2020 3.00 3.00 2.60 2.70 3,912,299
Jul 6, 2020 3.00 3.00 2.60 2.94 4,369,626
Jul 3, 2020 2.89 2.90 2.70 2.80 5,663,702
Jul 2, 2020 2.79 3.00 2.7775 2.85 1,949,400
Jul 1, 2020 2.9175 3.00 2.70 2.91 4,498,715
Jun 30, 2020 2.889 3.00 2.70 2.85 3,201,116
Jun 29, 2020 3.00 3.00 2.70 2.85 4,217,548
Jun 26, 2020 2.985 3.07 2.70 2.85 2,236,309
Jun 25, 2020 3.00 3.00 2.70 2.85 2,603,020
Jun 24, 2020 3.00 3.00 2.70 2.85 3,379,145
Jun 23, 2020 2.89 3.00 2.70 2.85 8,168,333
Jun 22, 2020 2.925 3.10 2.70 2.88 3,984,459
Jun 19, 2020 2.805 3.00 2.70 2.85 2,829,605
Jun 18, 2020 2.825 3.00 2.70 2.82 5,409,270
Jun 17, 2020 2.875 3.00 2.70 2.85 4,943,657
Jun 16, 2020 2.7822 3.00 2.70 2.91 7,897,641
Jun 15, 2020 3.0698 3.0698 2.70 3.00 14,603,186
Jun 12, 2020 2.50 3.20 2.175 3.05 51,754,126
Jun 11, 2020 3.165 3.40 2.50 2.60 70,182,802
Jun 10, 2020 3.22 3.40 3.00 3.325 22,005,605
Jun 9, 2020 3.10 3.50 3.00 3.10 42,290,027
Jun 8, 2020 2.965 3.10 2.70 2.85 18,661,415
Jun 5, 2020 3.08 3.10 2.70 3.00 15,440,903
Jun 4, 2020 2.90 3.30 2.80 2.99 21,814,044
Jun 3, 2020 3.10 3.30 2.50 2.90 42,680,802
Jun 2, 2020 3.675 3.70 2.95 3.12 36,974,135
Jun 1, 2020 2.91 3.6578 2.81 3.53 62,182,519
Showing 1 to 50 of 260