Tradegate Exchange

BP PLC

325

182

4.5675

Date	Time	Volume	Order Volume	Price
16/06/2025	10:39:33.172	237		4.5675
			237	4.5675
			237	4.5675
16/06/2025	10:37:39.018	150		4.572
			150	4.572
			150	4.572
16/06/2025	10:36:12.374	6 500		4.5675
			6 500	4.5675
			6 500	4.5675
16/06/2025	10:35:30.558	6 000		4.57
			6 000	4.57
			6 000	4.57
16/06/2025	10:35:24.454	2 000		4.5725
			2 000	4.5725
			2 000	4.5725
16/06/2025	10:35:22.151	3 000		4.572
			3 000	4.572
			3 000	4.572
16/06/2025	10:34:46.637	500		4.5725
			500	4.5725
			500	4.5725
16/06/2025	10:34:33.893	3 000		4.5725
			3 000	4.5725
			3 000	4.5725
16/06/2025	10:34:09.176	3 000		4.5725
			3 000	4.5725
			3 000	4.5725
16/06/2025	10:30:07.211	14		4.5805
			14	4.5805
			14	4.5805
16/06/2025	10:30:06.830	2		4.5805
			2	4.5805
			2	4.5805
16/06/2025	10:30:02.156	226		4.578
			226	4.578
			226	4.578
16/06/2025	10:29:34.787	1 000		4.582
			1 000	4.582
			1 000	4.582
16/06/2025	10:28:52.364	1 000		4.582
			1 000	4.582
			1 000	4.582
16/06/2025	10:22:19.135	10		4.583
			10	4.583
			10	4.583
16/06/2025	10:22:11.936	440		4.583
			440	4.583
			440	4.583
16/06/2025	10:22:10.992	300		4.583
			300	4.583
			300	4.583
16/06/2025	10:21:48.749	11		4.5825
			11	4.5825
			11	4.5825
16/06/2025	10:19:49.485	200		4.5835
			200	4.5835
			200	4.5835
16/06/2025	10:18:58.747	12 000		4.58
			12 000	4.58
			12 000	4.58
16/06/2025	10:14:46.763	1 330		4.58
			1 330	4.58
			1 330	4.58
16/06/2025	10:14:32.676	1 330		4.5805
			1 330	4.5805
			1 330	4.5805
16/06/2025	10:11:04.331	2 230		4.58
			2 230	4.58
			2 230	4.58
16/06/2025	10:10:58.723	2 230		4.5805
			2 230	4.5805
			2 230	4.5805
16/06/2025	10:10:19.882	1 000		4.5815
			1 000	4.5815
			1 000	4.5815
16/06/2025	10:06:02.520	1		4.582
			1	4.582
			1	4.582
16/06/2025	10:05:03.956	25		4.5785
			25	4.5785
			25	4.5785
16/06/2025	10:03:34.028	2 200		4.5755
			2 200	4.5755
			2 200	4.5755
16/06/2025	10:03:33.967	4 120		4.58
			50	4.58
			3 720	4.58
			4 120	4.58
			350	4.58
16/06/2025	10:02:35.439	4 120		4.5805
			4 120	4.5805
			4 120	4.5805
16/06/2025	10:02:12.129	20		4.5805
			20	4.5805
			20	4.5805
16/06/2025	10:01:53.617	3		4.5805
			3	4.5805
			3	4.5805
16/06/2025	10:01:31.306	200		4.5865
			200	4.5865
			200	4.5865
16/06/2025	10:00:17.888	242		4.5855
			242	4.5855
			242	4.5855
16/06/2025	10:00:12.587	950		4.5875
			950	4.5875
			950	4.5875
16/06/2025	09:58:28.442	3 800		4.59
			3 800	4.59
			3 800	4.59
16/06/2025	09:57:25.096	1 710		4.5845
			1 710	4.5845
			1 710	4.5845
16/06/2025	09:56:10.201	3 000		4.5895
			3 000	4.5895
			3 000	4.5895
16/06/2025	09:55:35.584	2 000		4.589
			2 000	4.589
			2 000	4.589
16/06/2025	09:55:12.780	1 000		4.5805
			1 000	4.5805
			1 000	4.5805
16/06/2025	09:54:18.131	1		4.5855
			1	4.5855
			1	4.5855
16/06/2025	09:53:46.499	6 478		4.592
			6 478	4.592
			6 478	4.592
16/06/2025	09:53:29.756	12 000		4.592
			12 000	4.592
			12 000	4.592
16/06/2025	09:53:07.107	500		4.5885
			500	4.5885
			500	4.5885
16/06/2025	09:52:14.080	500		4.5945
			500	4.5945
			500	4.5945
16/06/2025	09:52:03.347	4 578		4.59
			30	4.59
			60	4.59
			653	4.59
			1 000	4.59
			200	4.59
			1 000	4.59
			435	4.59
			1 200	4.59
			4 578	4.59
16/06/2025	09:52:03.001	4 578		4.5905
			4 578	4.5905
			4 578	4.5905
16/06/2025	09:49:58.352	2 000		4.597
			2 000	4.597
			2 000	4.597
16/06/2025	09:47:58.133	5 000		4.593
			5 000	4.593
			5 000	4.593
16/06/2025	09:47:50.882	250		4.5925
			250	4.5925
			250	4.5925
16/06/2025	09:47:48.221	2 000		4.5925
			2 000	4.5925
			2 000	4.5925
16/06/2025	09:47:35.313	2 000		4.593
			2 000	4.593
			2 000	4.593
16/06/2025	09:47:03.245	5		4.593
			5	4.593
			5	4.593
16/06/2025	09:46:13.083	105		4.597
			105	4.597
			105	4.597
16/06/2025	09:45:53.289	6 000		4.5945
			6 000	4.5945
			6 000	4.5945
16/06/2025	09:45:04.584	6		4.597
			6	4.597
			6	4.597
16/06/2025	09:43:04.186	10		4.60
			10	4.60
			10	4.60
16/06/2025	09:40:09.176	350		4.6025
			350	4.6025
			350	4.6025
16/06/2025	09:39:20.862	350		4.6045
			350	4.6045
			350	4.6045
16/06/2025	09:38:31.461	28 700		4.6035
			350	4.6035
			28 000	4.6035
			350	4.6035
			28 700	4.6035
16/06/2025	09:36:06.298	12 000		4.604
			12 000	4.604
			12 000	4.604
16/06/2025	09:35:04.722	495		4.607
			495	4.607
			495	4.607
16/06/2025	09:34:08.019	650		4.6085
			650	4.6085
			650	4.6085
16/06/2025	09:33:59.383	500		4.6105
			500	4.6105
			500	4.6105
16/06/2025	09:32:42.644	300		4.6115
			300	4.6115
			300	4.6115
16/06/2025	09:32:06.086	649		4.6095
			649	4.6095
			649	4.6095
16/06/2025	09:31:47.919	50		4.6115
			50	4.6115
			50	4.6115
16/06/2025	09:30:39.801	218		4.6115
			218	4.6115
			218	4.6115
16/06/2025	09:30:23.577	124		4.6175
			124	4.6175
			124	4.6175
16/06/2025	09:30:16.699	1 239		4.617
			1 239	4.617
			1 239	4.617
16/06/2025	09:28:05.061	100		4.6095
			100	4.6095
			100	4.6095
16/06/2025	09:26:28.293	1 000		4.6085
			1 000	4.6085
			1 000	4.6085
16/06/2025	09:26:03.098	11		4.609
			11	4.609
			11	4.609
16/06/2025	09:25:16.142	100		4.6075
			100	4.6075
			100	4.6075
16/06/2025	09:24:51.982	200		4.6065
			200	4.6065
			200	4.6065
16/06/2025	09:24:17.456	2 000		4.601
			2 000	4.601
			2 000	4.601
16/06/2025	09:23:14.099	2 691		4.60
			10	4.60
			611	4.60
			1 000	4.60
			500	4.60
			70	4.60
			500	4.60
			2 691	4.60
16/06/2025	09:23:11.439	500		4.6005
			500	4.6005
			500	4.6005
16/06/2025	09:21:44.105	1 100		4.607
			1 100	4.607
			1 100	4.607
16/06/2025	09:20:38.029	12 000		4.612
			12 000	4.612
			12 000	4.612
16/06/2025	09:16:58.898	2 500		4.619
			2 500	4.619
			2 500	4.619
16/06/2025	09:16:24.341	1 000		4.621
			1 000	4.621
			1 000	4.621
16/06/2025	09:16:03.625	76		4.618
			76	4.618
			76	4.618
16/06/2025	09:16:02.468	61		4.6155
			61	4.6155
			61	4.6155
16/06/2025	09:15:23.777	2 000		4.6175
			2 000	4.6175
			2 000	4.6175
16/06/2025	09:15:08.047	148		4.615
			148	4.615
			148	4.615
16/06/2025	09:14:11.058	1 050		4.62
			1 050	4.62
			1 050	4.62
16/06/2025	09:12:17.694	150		4.6205
			150	4.6205
			150	4.6205
16/06/2025	09:12:16.436	20		4.621
			20	4.621
			20	4.621
16/06/2025	09:12:13.303	150		4.621
			150	4.621
			150	4.621
16/06/2025	09:12:05.944	2 300		4.6215
			2 300	4.6215
			2 300	4.6215
16/06/2025	09:10:56.017	300		4.622
			300	4.622
			300	4.622
16/06/2025	09:07:53.902	9 422		4.6115
			75	4.6115
			5 000	4.6115
			250	4.6115
			2 000	4.6115
			9 172	4.6115
			1 100	4.6115
			647	4.6115
			600	4.6115
16/06/2025	08:56:28.915	3		4.61
			3	4.61
			3	4.61
16/06/2025	08:56:04.567	5		4.6205
			5	4.6205
			5	4.6205
16/06/2025	08:54:49.806	1 000		4.6205
			1 000	4.6205
			1 000	4.6205
16/06/2025	08:52:59.104	7 600		4.6005
			1	4.6005
			7 100	4.6005
			7 599	4.6005
			500	4.6005
16/06/2025	08:52:43.000	42 900		4.6005
			21	4.6005
			500	4.6005
			400	4.6005
			29	4.6005
			42 900	4.6005
			5 000	4.6005
			25 000	4.6005
			550	4.6005
			10 000	4.6005
			1 000	4.6005
			400	4.6005
16/06/2025	08:48:06.904	750		4.6295
			750	4.6295
			750	4.6295
16/06/2025	08:47:41.533	1 000		4.6295
			1 000	4.6295
			1 000	4.6295
16/06/2025	08:47:34.646	6		4.6295
			6	4.6295
			6	4.6295
16/06/2025	08:46:43.168	750		4.6295
			750	4.6295
			750	4.6295
16/06/2025	08:46:34.489	1		4.6295
			1	4.6295
			1	4.6295
16/06/2025	08:46:33.480	216		4.6295
			216	4.6295
			216	4.6295
16/06/2025	08:46:03.312	1 000		4.6295
			1 000	4.6295
			1 000	4.6295
16/06/2025	08:45:31.605	7 734		4.6295
			20	4.6295
			2 150	4.6295
			5 000	4.6295
			2 714	4.6295
			3 000	4.6295
			2 584	4.6295
16/06/2025	08:40:35.348	2 500		4.632
			2 500	4.632
			2 500	4.632
16/06/2025	08:38:58.517	250		4.632
			250	4.632
			250	4.632
16/06/2025	08:38:44.705	900		4.6345
			900	4.6345
			900	4.6345
16/06/2025	08:38:37.434	700		4.6345
			700	4.6345
			700	4.6345
16/06/2025	08:38:33.758	1		4.6345
			1	4.6345
			1	4.6345
16/06/2025	08:34:14.007	550		4.6345
			550	4.6345
			550	4.6345
16/06/2025	08:32:39.106	400		4.6305
			400	4.6305
			400	4.6305
16/06/2025	08:32:05.632	1 170		4.6305
			1 170	4.6305
			1 170	4.6305
16/06/2025	08:31:50.830	2 300		4.6305
			2 300	4.6305
			2 300	4.6305
16/06/2025	08:30:53.773	3 000		4.635
			3 000	4.635
			3 000	4.635
16/06/2025	08:30:10.566	4 500		4.635
			4 500	4.635
			4 500	4.635
16/06/2025	08:29:33.124	350		4.63
			350	4.63
			350	4.63
16/06/2025	08:29:33.113	1 550		4.635
			650	4.635
			300	4.635
			600	4.635
			1 550	4.635
16/06/2025	08:26:59.007	4 500		4.6355
			4 500	4.6355
			4 500	4.6355
16/06/2025	08:26:54.863	600		4.64
			600	4.64
			600	4.64
16/06/2025	08:26:15.902	4 500		4.6355
			4 500	4.6355
			4 500	4.6355
16/06/2025	08:25:09.420	3		4.6355
			3	4.6355
			3	4.6355
16/06/2025	08:24:52.620	22		4.64
			22	4.64
			22	4.64
16/06/2025	08:24:04.150	757		4.64
			757	4.64
			757	4.64
16/06/2025	08:23:14.219	250		4.6465
			250	4.6465
			250	4.6465
16/06/2025	08:22:29.211	2 500		4.6465
			2 500	4.6465
			2 500	4.6465
16/06/2025	08:22:25.795	100		4.6465
			100	4.6465
			100	4.6465
16/06/2025	08:22:14.883	150		4.6465
			150	4.6465
			150	4.6465
16/06/2025	08:21:08.248	1 000		4.6465
			1 000	4.6465
			1 000	4.6465
16/06/2025	08:18:54.766	4 500		4.6355
			4 500	4.6355
			4 500	4.6355
16/06/2025	08:17:39.965	1 200		4.6465
			1 200	4.6465
			1 200	4.6465
16/06/2025	08:16:56.325	500		4.6355
			500	4.6355
			500	4.6355
16/06/2025	08:16:39.877	215		4.6465
			215	4.6465
			215	4.6465
16/06/2025	08:15:00.539	7 515		4.64
			432	4.64
			1 086	4.64
			7 500	4.64
			5 997	4.64
			15	4.64
16/06/2025	08:13:23.486	2 365		4.65
			2 365	4.65
			2 365	4.65
16/06/2025	08:12:17.259	13 456		4.65
			13 456	4.65
			12 456	4.65
			1 000	4.65
16/06/2025	08:11:21.608	2 000		4.6495
			2 000	4.6495
			2 000	4.6495
16/06/2025	08:10:47.310	1 588		4.64
			1 588	4.64
			1 588	4.64
16/06/2025	08:10:19.415	1 292		4.6495
			1 292	4.6495
			646	4.6495
			646	4.6495
16/06/2025	08:10:18.931	2 500		4.6495
			646	4.6495
			2 500	4.6495
			1 854	4.6495
16/06/2025	08:09:41.822	2 500		4.6495
			2 500	4.6495
			2 500	4.6495
16/06/2025	08:09:27.947	820		4.6395
			820	4.6395
			820	4.6395
16/06/2025	08:09:27.897	19 925		4.6395
			19 925	4.6395
			600	4.6395
			19 325	4.6395
16/06/2025	08:08:17.664	2 500		4.6505
			2 500	4.6505
			2 500	4.6505
16/06/2025	08:06:57.042	100		4.6595
			100	4.6595
			100	4.6595
16/06/2025	08:06:56.178	11		4.6595
			11	4.6595
			11	4.6595
16/06/2025	08:06:48.434	322		4.6595
			322	4.6595
			322	4.6595
16/06/2025	08:06:47.347	100		4.6595
			100	4.6595
			100	4.6595
16/06/2025	08:06:31.520	1 000		4.6595
			1 000	4.6595
			1 000	4.6595
16/06/2025	08:06:09.709	840		4.6595
			840	4.6595
			840	4.6595
16/06/2025	08:05:45.663	700		4.6595
			700	4.6595
			700	4.6595
16/06/2025	08:04:52.419	1 500		4.66
			1 500	4.66
			1 500	4.66
16/06/2025	08:04:16.062	4 650		4.66
			6	4.66
			4 000	4.66
			2 037	4.66
			650	4.66
			500	4.66
			2 085	4.66
			22	4.66
16/06/2025	08:02:14.477	2 500		4.6595
			2 500	4.6595
			2 500	4.6595
16/06/2025	08:02:10.407	900		4.6595
			900	4.6595
			900	4.6595
16/06/2025	08:02:07.068	22		4.6505
			12	4.6505
			22	4.6505
			10	4.6505
16/06/2025	08:01:13.873	1 284		4.6595
			1 284	4.6595
			1 284	4.6595
16/06/2025	08:01:12.885	60		4.6505
			60	4.6505
			60	4.6505
16/06/2025	08:00:30.846	10		4.6685
			10	4.6685
			10	4.6685
16/06/2025	08:00:19.861	478		4.6685
			478	4.6685
			478	4.6685
16/06/2025	07:58:55.325	1 100		4.6505
			1 100	4.6505
			1 100	4.6505
16/06/2025	07:57:48.514	100		4.6685
			100	4.6685
			100	4.6685
16/06/2025	07:55:34.056	2 500		4.6695
			2 500	4.6695
			2 000	4.6695
			500	4.6695
16/06/2025	07:54:48.994	5 000		4.65
			5 000	4.65
			50	4.65
			400	4.65
			350	4.65
			675	4.65
			1 000	4.65
			1 505	4.65
			20	4.65
			1 000	4.65
16/06/2025	07:52:20.067	321		4.6695
			321	4.6695
			321	4.6695
16/06/2025	07:52:11.896	2 700		4.6695
			2 000	4.6695
			700	4.6695
			2 500	4.6695
			200	4.6695
16/06/2025	07:51:08.230	16 092		4.67
			546	4.67
			546	4.67
			214	4.67
			1 800	4.67
			2 500	4.67
			11 578	4.67
			5 000	4.67
			10 000	4.67
16/06/2025	07:49:30.243	2 500		4.6695
			2 500	4.6695
			2 500	4.6695
16/06/2025	07:48:57.580	1 750		4.6605
			1 750	4.6605
			1 750	4.6605
16/06/2025	07:47:30.060	1 100		4.6695
			1 100	4.6695
			1 100	4.6695
16/06/2025	07:47:28.762	200		4.6695
			200	4.6695
			200	4.6695
16/06/2025	07:47:06.310	2 500		4.6695
			2 500	4.6695
			1 300	4.6695
			1 200	4.6695
16/06/2025	07:45:45.933	1 200		4.6605
			1 200	4.6605
			1 200	4.6605
16/06/2025	07:44:14.621	2 500		4.6695
			2 500	4.6695
			2 500	4.6695
16/06/2025	07:43:10.848	1 300		4.6695
			1 240	4.6695
			1 300	4.6695
			60	4.6695
16/06/2025	07:40:57.137	2 000		4.679
			2 000	4.679
			2 000	4.679
16/06/2025	07:39:32.020	150		4.679
			150	4.679
			150	4.679
16/06/2025	07:37:58.367	20 000		4.679
			20 000	4.679
			2 000	4.679
			12 918	4.679
			2 500	4.679
			582	4.679
			2 000	4.679
16/06/2025	07:32:20.996	2 000		4.659
			2 000	4.659
			2 000	4.659
16/06/2025	07:32:10.920	1 860		4.659
			1 200	4.659
			640	4.659
			1 860	4.659
			20	4.659
16/06/2025	07:31:41.514	43 053		4.6505
			435	4.6505
			500	4.6505
			87	4.6505
			50	4.6505
			475	4.6505
			5	4.6505
			100	4.6505
			200	4.6505
			400	4.6505
			600	4.6505
			1 100	4.6505
			430	4.6505
			650	4.6505
			100	4.6505
			45	4.6505
			100	4.6505
			50	4.6505
			500	4.6505
			1 000	4.6505
			750	4.6505
			300	4.6505
			1 000	4.6505
			259	4.6505
			108	4.6505
			9 000	4.6505
			2 000	4.6505
			499	4.6505
			169	4.6505
			20	4.6505
			93	4.6505
			108	4.6505
			3 000	4.6505
			1 200	4.6505
			300	4.6505
			1 000	4.6505
			50	4.6505
			108	4.6505
			450	4.6505
			2 000	4.6505
			410	4.6505
			112	4.6505
			300	4.6505
			2 400	4.6505
			100	4.6505
			50	4.6505
			35	4.6505
			700	4.6505
			110	4.6505
			4 408	4.6505
			700	4.6505
			1 100	4.6505
			1 000	4.6505
			14 367	4.6505
			3 000	4.6505
			77	4.6505
			5 000	4.6505
			444	4.6505
			197	4.6505
			1 000	4.6505
			20 000	4.6505
			40	4.6505
			30	4.6505
			250	4.6505
			35	4.6505
			1 000	4.6505

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 812.00
Ask: 1 812.50
Volume: 34 036
+1.20%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 10:44:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice