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
Jan 17, 2020 2.09 2.12 2.05 2.10 3,711,647
Jan 16, 2020 2.08 2.10 2.00 2.10 3,984,912
Jan 15, 2020 2.05 2.08 2.00 2.05 7,456,406
Jan 14, 2020 2.06 2.10 2.00 2.10 2,744,857
Jan 13, 2020 2.06 2.06 2.03 2.05 4,203,993
Jan 10, 2020 2.02 2.07 2.00 2.06 8,639,354
Jan 9, 2020 2.00 2.05 2.00 2.03 5,005,723
Jan 8, 2020 2.07 2.07 2.00 2.03 7,532,072
Jan 7, 2020 2.07 2.10 2.00 2.05 2,776,642
Jan 6, 2020 2.08 2.09 2.05 2.10 3,375,416
Jan 3, 2020 2.01 2.15 2.01 2.10 5,818,893
Jan 2, 2020 2.01 2.05 1.99 2.03 5,885,245
Jan 1, 2020 2.02 2.02 1.99 2.00 423,966
Dec 31, 2019 2.02 2.02 1.99 2.00 423,966
Dec 30, 2019 1.98 2.05 1.98 2.00 1,832,563
Dec 27, 2019 2.05 2.05 1.98 2.00 1,244,013
Dec 26, 2019 1.98 2.02 1.95 2.03 4,010,412
Dec 25, 2019 1.98 2.02 1.95 2.03 4,010,412
Dec 24, 2019 1.98 2.02 1.95 2.03 4,010,412
Dec 23, 2019 1.98 2.05 1.96 2.00 4,842,173
Dec 20, 2019 2.05 2.05 1.95 2.05 2,579,837
Dec 19, 2019 1.98 2.02 1.97 2.00 2,030,399
Dec 18, 2019 1.98 2.05 1.98 2.00 915,360
Dec 17, 2019 2.01 2.05 1.97 2.00 5,085,048
Dec 16, 2019 2.00 2.02 1.95 2.00 2,933,549
Dec 13, 2019 1.98 2.02 1.92 2.03 5,922,656
Dec 12, 2019 2.01 2.01 1.93 1.95 1,469,904
Dec 11, 2019 1.97 2.02 1.95 2.00 3,782,068
Dec 10, 2019 2.06 2.08 2.00 2.05 1,532,020
Dec 9, 2019 2.10 2.10 2.02 2.08 6,123,903
Dec 6, 2019 2.10 2.10 2.04 2.08 2,626,628
Dec 5, 2019 2.06 2.10 2.02 2.05 384,718
Dec 4, 2019 2.03 2.06 2.00 2.05 2,412,833
Dec 3, 2019 2.05 2.10 2.00 2.05 4,020,765
Dec 2, 2019 2.06 2.06 2.00 2.05 2,446,509
Nov 29, 2019 2.02 2.10 2.00 2.05 2,938,157
Nov 28, 2019 2.05 2.07 1.93 2.00 3,879,683
Nov 27, 2019 2.04 2.04 1.91 1.98 2,875,946
Nov 26, 2019 2.00 2.10 1.98 2.05 11,701,640
Nov 25, 2019 2.05 2.10 2.00 2.10 1,127,541
Nov 22, 2019 2.06 2.10 2.00 2.05 7,452,776
Nov 21, 2019 2.07 2.10 2.00 2.05 7,446,741
Nov 20, 2019 1.99 2.10 1.90 2.03 3,063,988
Nov 19, 2019 1.92 2.00 1.90 1.90 5,602,836
Nov 18, 2019 1.98 1.98 1.92 1.95 2,240,130
Nov 15, 2019 1.99 2.00 1.93 1.95 969,886
Nov 14, 2019 2.10 2.10 1.90 1.95 9,232,728
Nov 13, 2019 2.00 2.10 1.96 2.03 4,072,952
Nov 12, 2019 2.10 2.10 1.95 2.03 5,504,615
Nov 11, 2019 2.13 2.17 2.06 2.10 5,613,091
Showing 1 to 50 of 260